Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
1.470
+0.010 (0.68%)
At close: May 9, 2025, 4:00 PM
1.451
-0.019 (-1.28%)
After-hours: May 9, 2025, 7:10 PM EDT
Wrap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | 0.68% | 56,113 |
| May 8, 2025 | 1.42 | 1.52 | 1.42 | 1.46 | 1.46 | 1.39% | 87,798 |
| May 7, 2025 | 1.48 | 1.50 | 1.42 | 1.44 | 1.44 | -4.00% | 71,471 |
| May 6, 2025 | 1.52 | 1.55 | 1.45 | 1.50 | 1.50 | -2.60% | 100,821 |
| May 5, 2025 | 1.53 | 1.59 | 1.52 | 1.54 | 1.54 | -1.28% | 39,212 |
| May 2, 2025 | 1.55 | 1.60 | 1.54 | 1.56 | 1.56 | 1.96% | 76,934 |
| May 1, 2025 | 1.52 | 1.57 | 1.50 | 1.53 | 1.53 | 0.66% | 31,876 |
| Apr 30, 2025 | 1.51 | 1.60 | 1.46 | 1.52 | 1.52 | - | 102,541 |
| Apr 29, 2025 | 1.51 | 1.59 | 1.51 | 1.52 | 1.52 | - | 43,672 |
| Apr 28, 2025 | 1.54 | 1.60 | 1.51 | 1.52 | 1.52 | -1.94% | 43,480 |
| Apr 25, 2025 | 1.64 | 1.65 | 1.55 | 1.55 | 1.55 | -3.13% | 63,783 |
| Apr 24, 2025 | 1.51 | 1.64 | 1.51 | 1.60 | 1.60 | 5.26% | 75,228 |
| Apr 23, 2025 | 1.50 | 1.64 | 1.50 | 1.52 | 1.52 | 3.40% | 85,886 |
| Apr 22, 2025 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | 2.08% | 55,769 |
| Apr 21, 2025 | 1.46 | 1.50 | 1.40 | 1.44 | 1.44 | -1.37% | 55,780 |
| Apr 17, 2025 | 1.45 | 1.49 | 1.38 | 1.46 | 1.46 | 3.55% | 75,557 |
| Apr 16, 2025 | 1.47 | 1.52 | 1.40 | 1.41 | 1.41 | -6.62% | 90,109 |
| Apr 15, 2025 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | 2.03% | 40,327 |
| Apr 14, 2025 | 1.52 | 1.55 | 1.44 | 1.48 | 1.48 | - | 84,151 |
| Apr 11, 2025 | 1.43 | 1.51 | 1.40 | 1.48 | 1.48 | 4.23% | 51,584 |
| Apr 10, 2025 | 1.54 | 1.58 | 1.40 | 1.42 | 1.42 | -7.79% | 93,666 |
| Apr 9, 2025 | 1.40 | 1.57 | 1.33 | 1.54 | 1.54 | 9.22% | 178,738 |
| Apr 8, 2025 | 1.55 | 1.59 | 1.39 | 1.41 | 1.41 | 0.71% | 86,094 |
| Apr 7, 2025 | 1.39 | 1.52 | 1.32 | 1.40 | 1.40 | -4.76% | 124,235 |
| Apr 4, 2025 | 1.61 | 1.61 | 1.35 | 1.47 | 1.47 | - | 370,505 |
| Apr 3, 2025 | 1.64 | 1.76 | 1.46 | 1.47 | 1.47 | -11.45% | 225,643 |
| Apr 2, 2025 | 1.60 | 1.80 | 1.60 | 1.66 | 1.66 | 2.47% | 144,182 |
| Apr 1, 2025 | 1.75 | 1.81 | 1.55 | 1.62 | 1.62 | -5.26% | 214,598 |
| Mar 31, 2025 | 1.99 | 1.99 | 1.50 | 1.71 | 1.71 | -10.00% | 307,860 |
| Mar 28, 2025 | 1.99 | 2.02 | 1.89 | 1.90 | 1.90 | -4.04% | 143,260 |
| Mar 27, 2025 | 2.07 | 2.12 | 1.97 | 1.98 | 1.98 | -5.26% | 84,992 |
| Mar 26, 2025 | 2.21 | 2.21 | 2.06 | 2.09 | 2.09 | - | 51,862 |
| Mar 25, 2025 | 2.17 | 2.20 | 2.08 | 2.09 | 2.09 | -2.34% | 69,801 |
| Mar 24, 2025 | 2.07 | 2.20 | 2.07 | 2.14 | 2.14 | 3.38% | 158,326 |
| Mar 21, 2025 | 1.98 | 2.11 | 1.98 | 2.07 | 2.07 | 2.99% | 130,136 |
| Mar 20, 2025 | 2.03 | 2.16 | 1.98 | 2.01 | 2.01 | -2.43% | 154,816 |
| Mar 19, 2025 | 2.20 | 2.24 | 2.06 | 2.06 | 2.06 | -6.15% | 159,029 |
| Mar 18, 2025 | 2.26 | 2.30 | 2.14 | 2.20 | 2.20 | -2.44% | 147,271 |
| Mar 17, 2025 | 2.26 | 2.35 | 2.23 | 2.25 | 2.25 | -0.44% | 128,235 |
| Mar 14, 2025 | 2.05 | 2.27 | 2.03 | 2.26 | 2.26 | 12.44% | 185,210 |
| Mar 13, 2025 | 2.05 | 2.05 | 1.95 | 2.01 | 2.01 | -4.06% | 135,045 |
| Mar 12, 2025 | 1.96 | 2.13 | 1.96 | 2.10 | 2.10 | 7.44% | 151,353 |
| Mar 11, 2025 | 1.95 | 2.04 | 1.93 | 1.95 | 1.95 | -1.02% | 91,636 |
| Mar 10, 2025 | 2.03 | 2.06 | 1.88 | 1.97 | 1.97 | -6.64% | 194,102 |
| Mar 7, 2025 | 2.11 | 2.14 | 1.93 | 2.11 | 2.11 | -1.86% | 106,872 |
| Mar 6, 2025 | 2.15 | 2.22 | 2.10 | 2.15 | 2.15 | -0.92% | 85,193 |
| Mar 5, 2025 | 2.06 | 2.21 | 2.01 | 2.17 | 2.17 | 4.83% | 67,096 |
| Mar 4, 2025 | 2.08 | 2.12 | 2.01 | 2.07 | 2.07 | -2.82% | 168,898 |
| Mar 3, 2025 | 2.23 | 2.29 | 2.11 | 2.13 | 2.13 | -2.74% | 147,257 |
| Feb 28, 2025 | 2.05 | 2.32 | 2.04 | 2.19 | 2.19 | 6.31% | 490,379 |