Wrap Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	2.76	2.78	2.54	2.54	2.54	-8.96%	288,108
Jan 16, 2026	3.14	3.14	2.69	2.79	2.79	-10.00%	920,763
Jan 15, 2026	3.01	3.23	2.96	3.10	3.10	2.31%	490,204
Jan 14, 2026	3.03	3.08	2.90	3.03	3.03	-0.33%	300,272
Jan 13, 2026	3.09	3.15	2.95	3.04	3.04	-1.30%	413,126
Jan 12, 2026	2.70	3.14	2.69	3.08	3.08	14.50%	1,209,849
Jan 9, 2026	2.82	2.83	2.62	2.69	2.69	-4.61%	323,598
Jan 8, 2026	2.72	2.90	2.70	2.82	2.82	4.06%	722,995
Jan 7, 2026	2.56	2.74	2.55	2.71	2.71	6.69%	335,017
Jan 6, 2026	2.59	2.59	2.51	2.54	2.54	-1.17%	124,999
Jan 5, 2026	2.58	2.72	2.56	2.57	2.57	-0.39%	304,414
Jan 2, 2026	2.47	2.59	2.24	2.58	2.58	8.40%	425,985
Dec 31, 2025	2.45	2.62	2.36	2.38	2.38	-2.06%	711,140
Dec 30, 2025	2.32	2.57	2.30	2.43	2.43	4.29%	579,800
Dec 29, 2025	2.12	2.41	2.12	2.33	2.33	7.37%	729,892
Dec 26, 2025	2.15	2.19	2.10	2.17	2.17	0.46%	138,886
Dec 24, 2025	2.12	2.18	2.09	2.16	2.16	1.41%	127,235
Dec 23, 2025	2.21	2.26	2.10	2.13	2.13	-4.91%	234,733
Dec 22, 2025	2.34	2.36	2.24	2.24	2.24	-1.75%	155,295
Dec 19, 2025	2.16	2.35	2.16	2.28	2.28	4.59%	264,064
Dec 18, 2025	2.19	2.29	2.18	2.18	2.18	-0.91%	156,908
Dec 17, 2025	2.21	2.29	2.19	2.20	2.20	0.46%	233,401
Dec 16, 2025	2.34	2.40	2.15	2.19	2.19	-6.41%	318,414
Dec 15, 2025	2.56	2.56	2.34	2.34	2.34	-6.40%	185,633
Dec 12, 2025	2.77	2.78	2.40	2.50	2.50	-8.76%	376,123
Dec 11, 2025	2.88	2.93	2.69	2.74	2.74	-6.48%	371,203
Dec 10, 2025	2.95	2.98	2.81	2.93	2.93	-0.34%	316,918
Dec 9, 2025	2.76	3.00	2.71	2.94	2.94	8.89%	665,400
Dec 8, 2025	2.81	2.85	2.63	2.70	2.70	-3.23%	533,582
Dec 5, 2025	2.75	2.90	2.66	2.79	2.79	2.57%	1,002,533