Wrap Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	1.56	1.56	1.55	1.55	-	-1.90%	40,552
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
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