Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
1.530
-0.010 (-0.65%)
At close: Apr 1, 2026, 4:00 PM EDT
1.590
+0.060 (3.92%)
After-hours: Apr 1, 2026, 7:17 PM EDT
Wrap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.56 | 1.60 | 1.50 | 1.53 | 1.53 | -0.65% | 133,836 |
| Mar 31, 2026 | 1.38 | 1.55 | 1.38 | 1.54 | 1.54 | 11.59% | 214,999 |
| Mar 30, 2026 | 1.49 | 1.49 | 1.35 | 1.38 | 1.38 | -8.00% | 464,631 |
| Mar 27, 2026 | 1.49 | 1.56 | 1.46 | 1.50 | 1.50 | 2.74% | 220,193 |
| Mar 26, 2026 | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -5.19% | 225,318 |
| Mar 25, 2026 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | 5.48% | 326,720 |
| Mar 24, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 0.69% | 115,828 |
| Mar 23, 2026 | 1.47 | 1.51 | 1.44 | 1.45 | 1.45 | -0.68% | 161,918 |
| Mar 20, 2026 | 1.49 | 1.56 | 1.42 | 1.46 | 1.46 | -3.31% | 305,412 |
| Mar 19, 2026 | 1.47 | 1.55 | 1.45 | 1.51 | 1.51 | 2.72% | 133,523 |
| Mar 18, 2026 | 1.53 | 1.56 | 1.45 | 1.47 | 1.47 | -4.55% | 228,029 |
| Mar 17, 2026 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | -3.14% | 127,342 |
| Mar 16, 2026 | 1.61 | 1.63 | 1.55 | 1.59 | 1.59 | 2.58% | 138,866 |
| Mar 13, 2026 | 1.64 | 1.70 | 1.55 | 1.55 | 1.55 | -4.32% | 205,969 |
| Mar 12, 2026 | 1.64 | 1.64 | 1.57 | 1.62 | 1.62 | -1.22% | 103,339 |
| Mar 11, 2026 | 1.58 | 1.68 | 1.55 | 1.64 | 1.64 | 3.80% | 315,240 |
| Mar 10, 2026 | 1.61 | 1.66 | 1.57 | 1.58 | 1.58 | -1.25% | 153,374 |
| Mar 9, 2026 | 1.56 | 1.62 | 1.51 | 1.60 | 1.60 | 1.27% | 212,631 |
| Mar 6, 2026 | 1.54 | 1.63 | 1.51 | 1.58 | 1.58 | 2.60% | 329,577 |
| Mar 5, 2026 | 1.64 | 1.70 | 1.54 | 1.54 | 1.54 | -6.10% | 240,463 |
| Mar 4, 2026 | 1.68 | 1.74 | 1.62 | 1.64 | 1.64 | -0.61% | 201,405 |
| Mar 3, 2026 | 1.71 | 1.72 | 1.64 | 1.65 | 1.65 | -5.71% | 278,371 |
| Mar 2, 2026 | 1.69 | 1.77 | 1.67 | 1.75 | 1.75 | 1.74% | 255,639 |
| Feb 27, 2026 | 1.66 | 1.76 | 1.61 | 1.72 | 1.72 | 2.99% | 287,730 |
| Feb 26, 2026 | 1.65 | 1.68 | 1.59 | 1.67 | 1.67 | 3.73% | 294,863 |
| Feb 25, 2026 | 1.75 | 1.75 | 1.55 | 1.61 | 1.61 | -5.29% | 652,849 |
| Feb 24, 2026 | 1.61 | 1.73 | 1.57 | 1.70 | 1.70 | 7.59% | 291,856 |
| Feb 23, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -7.60% | 294,957 |
| Feb 20, 2026 | 1.75 | 1.78 | 1.69 | 1.71 | 1.71 | -3.93% | 150,411 |
| Feb 19, 2026 | 1.72 | 1.78 | 1.68 | 1.78 | 1.78 | 2.30% | 196,452 |
| Feb 18, 2026 | 1.75 | 1.84 | 1.72 | 1.74 | 1.74 | -0.57% | 182,683 |
| Feb 17, 2026 | 1.76 | 1.81 | 1.71 | 1.75 | 1.75 | -2.23% | 235,190 |
| Feb 13, 2026 | 1.74 | 1.82 | 1.74 | 1.79 | 1.79 | 5.29% | 166,167 |
| Feb 12, 2026 | 1.75 | 1.84 | 1.65 | 1.70 | 1.70 | -2.30% | 253,589 |
| Feb 11, 2026 | 1.89 | 1.91 | 1.72 | 1.74 | 1.74 | -5.95% | 224,175 |
| Feb 10, 2026 | 1.77 | 1.87 | 1.73 | 1.85 | 1.85 | 3.93% | 292,674 |
| Feb 9, 2026 | 1.84 | 1.88 | 1.77 | 1.78 | 1.78 | -4.81% | 487,432 |
| Feb 6, 2026 | 1.78 | 1.93 | 1.70 | 1.87 | 1.87 | 12.65% | 536,215 |
| Feb 5, 2026 | 1.80 | 1.82 | 1.65 | 1.66 | 1.66 | -9.29% | 557,903 |
| Feb 4, 2026 | 2.00 | 2.07 | 1.76 | 1.83 | 1.83 | -9.85% | 878,903 |
| Feb 3, 2026 | 2.06 | 2.11 | 1.94 | 2.03 | 2.03 | 1.00% | 395,609 |
| Feb 2, 2026 | 2.09 | 2.12 | 1.87 | 2.01 | 2.01 | -7.80% | 719,876 |
| Jan 30, 2026 | 2.28 | 2.38 | 2.13 | 2.18 | 2.18 | -4.39% | 487,296 |
| Jan 29, 2026 | 2.48 | 2.56 | 2.22 | 2.28 | 2.28 | -8.06% | 447,729 |
| Jan 28, 2026 | 2.46 | 2.58 | 2.38 | 2.48 | 2.48 | 2.90% | 492,185 |
| Jan 27, 2026 | 2.35 | 2.46 | 2.34 | 2.41 | 2.41 | 2.55% | 215,649 |
| Jan 26, 2026 | 2.43 | 2.45 | 2.29 | 2.35 | 2.35 | -3.29% | 400,347 |
| Jan 23, 2026 | 2.55 | 2.58 | 2.42 | 2.43 | 2.43 | -5.81% | 280,539 |
| Jan 22, 2026 | 2.51 | 2.59 | 2.49 | 2.58 | 2.58 | 4.45% | 246,941 |
| Jan 21, 2026 | 2.55 | 2.69 | 2.36 | 2.47 | 2.47 | -2.76% | 453,816 |