Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
1.220
-0.050 (-3.94%)
At close: Oct 23, 2026, 4:00 PM EDT
1.201
-0.019 (-1.54%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Wrap Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.27 | 1.33 | 1.22 | 1.22 | 1.22 | -3.94% | 212,128 |
| Oct 22, 2026 | 1.32 | 1.34 | 1.22 | 1.27 | 1.27 | -5.22% | 542,949 |
| Oct 21, 2026 | 1.34 | 1.40 | 1.31 | 1.34 | 1.34 | 0.75% | 361,121 |
| Oct 20, 2026 | 1.31 | 1.37 | 1.28 | 1.33 | 1.33 | 1.53% | 173,563 |
| Oct 19, 2026 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | 3.15% | 351,201 |
| Oct 16, 2026 | 1.37 | 1.40 | 1.25 | 1.27 | 1.27 | -6.96% | 454,254 |
| Oct 15, 2026 | 1.24 | 1.39 | 1.18 | 1.37 | 1.37 | 6.64% | 1,387,196 |
| Oct 14, 2026 | 1.31 | 1.35 | 1.25 | 1.28 | 1.28 | -3.76% | 481,512 |
| Oct 13, 2026 | 1.37 | 1.39 | 1.29 | 1.33 | 1.33 | -4.32% | 489,477 |
| Oct 12, 2026 | 1.40 | 1.44 | 1.34 | 1.39 | 1.39 | -2.11% | 266,601 |
| Oct 9, 2026 | 1.58 | 1.58 | 1.35 | 1.42 | 1.42 | -3.40% | 637,188 |
| Oct 8, 2026 | 1.58 | 1.58 | 1.40 | 1.47 | 1.47 | -8.70% | 713,996 |
| Oct 7, 2026 | 1.55 | 1.62 | 1.52 | 1.61 | 1.61 | 3.87% | 543,176 |
| Oct 6, 2026 | 1.49 | 1.62 | 1.47 | 1.55 | 1.55 | 6.90% | 722,643 |
| Oct 5, 2026 | 1.45 | 1.52 | 1.41 | 1.45 | 1.45 | -1.36% | 497,988 |
| Oct 2, 2026 | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | 2.80% | 641,497 |
| Oct 1, 2026 | 1.44 | 1.46 | 1.38 | 1.43 | 1.43 | - | 502,521 |
| Sep 30, 2026 | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | 3.62% | 408,769 |
| Sep 29, 2026 | 1.36 | 1.40 | 1.32 | 1.38 | 1.38 | 2.99% | 464,481 |
| Sep 28, 2026 | 1.43 | 1.44 | 1.34 | 1.34 | 1.34 | -7.59% | 552,649 |
| Sep 25, 2026 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 186,079 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -3.05% | 201,375 |
| Sep 23, 2026 | 1.49 | 1.51 | 1.45 | 1.48 | 1.48 | -1.01% | 255,951 |
| Sep 22, 2026 | 1.50 | 1.54 | 1.48 | 1.49 | 1.49 | -0.67% | 390,151 |
| Sep 21, 2026 | 1.54 | 1.56 | 1.50 | 1.50 | 1.50 | -1.32% | 235,328 |
| Sep 18, 2026 | 1.56 | 1.61 | 1.52 | 1.52 | 1.52 | -3.18% | 533,880 |
| Sep 17, 2026 | 1.58 | 1.62 | 1.55 | 1.57 | 1.57 | 1.95% | 637,253 |
| Sep 16, 2026 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | -3.75% | 571,485 |
| Sep 15, 2026 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 436,823 |
| Sep 14, 2026 | 1.66 | 1.68 | 1.58 | 1.65 | 1.65 | -1.79% | 887,595 |
| Sep 11, 2026 | 1.64 | 1.73 | 1.63 | 1.68 | 1.68 | 3.70% | 757,674 |
| Sep 10, 2026 | 1.63 | 1.67 | 1.60 | 1.62 | 1.62 | -2.99% | 355,738 |
| Sep 9, 2026 | 1.63 | 1.75 | 1.61 | 1.67 | 1.67 | 1.83% | 916,231 |
| Sep 8, 2026 | 1.65 | 1.66 | 1.60 | 1.64 | 1.64 | -1.80% | 407,497 |
| Sep 4, 2026 | 1.71 | 1.71 | 1.64 | 1.67 | 1.67 | -0.60% | 427,776 |
| Sep 3, 2026 | 1.72 | 1.79 | 1.67 | 1.68 | 1.68 | -0.59% | 831,459 |
| Sep 2, 2026 | 1.58 | 1.74 | 1.58 | 1.69 | 1.69 | 6.29% | 857,699 |
| Sep 1, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -2.45% | 507,700 |
| Aug 31, 2026 | 1.61 | 1.68 | 1.59 | 1.63 | 1.63 | 1.24% | 733,653 |
| Aug 28, 2026 | 1.74 | 1.74 | 1.60 | 1.61 | 1.61 | -6.40% | 1,173,517 |
| Aug 27, 2026 | 1.57 | 1.82 | 1.54 | 1.72 | 1.72 | 11.69% | 2,161,983 |
| Aug 26, 2026 | 1.53 | 1.55 | 1.48 | 1.54 | 1.54 | 0.65% | 459,437 |
| Aug 25, 2026 | 1.45 | 1.55 | 1.45 | 1.53 | 1.53 | 5.52% | 507,740 |
| Aug 24, 2026 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -4.61% | 586,118 |
| Aug 21, 2026 | 1.61 | 1.63 | 1.51 | 1.52 | 1.52 | -1.94% | 466,094 |
| Aug 20, 2026 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -3.73% | 526,818 |
| Aug 19, 2026 | 1.60 | 1.64 | 1.55 | 1.61 | 1.61 | 1.90% | 746,162 |
| Aug 18, 2026 | 1.61 | 1.64 | 1.54 | 1.58 | 1.58 | -2.47% | 774,143 |
| Aug 17, 2026 | 1.73 | 1.75 | 1.54 | 1.62 | 1.62 | -13.83% | 1,541,112 |
| Aug 14, 2026 | 1.78 | 1.93 | 1.72 | 1.88 | 1.88 | 8.05% | 697,019 |