Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
1.840
+0.080 (4.55%)
At close: Jul 31, 2026, 4:00 PM EDT
1.790
-0.050 (-2.70%)
After-hours: Jul 31, 2026, 7:40 PM EDT
Wrap Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.80 | 1.85 | 1.71 | 1.84 | 1.84 | 4.55% | 373,742 |
| Jul 30, 2026 | 1.64 | 1.79 | 1.64 | 1.76 | 1.76 | 7.98% | 359,720 |
| Jul 29, 2026 | 1.71 | 1.75 | 1.60 | 1.63 | 1.63 | -5.78% | 455,590 |
| Jul 28, 2026 | 1.76 | 1.77 | 1.69 | 1.73 | 1.73 | -3.35% | 345,009 |
| Jul 27, 2026 | 1.71 | 1.84 | 1.68 | 1.79 | 1.79 | 5.29% | 485,567 |
| Jul 24, 2026 | 1.80 | 1.83 | 1.66 | 1.70 | 1.70 | -5.56% | 675,301 |
| Jul 23, 2026 | 1.77 | 1.83 | 1.76 | 1.80 | 1.80 | 1.12% | 284,705 |
| Jul 22, 2026 | 1.89 | 1.92 | 1.77 | 1.78 | 1.78 | -5.32% | 506,324 |
| Jul 21, 2026 | 1.90 | 2.05 | 1.86 | 1.88 | 1.88 | 0.53% | 801,810 |
| Jul 20, 2026 | 2.05 | 2.09 | 1.84 | 1.87 | 1.87 | -8.78% | 1,193,982 |
| Jul 17, 2026 | 2.14 | 2.16 | 2.03 | 2.05 | 2.05 | -6.39% | 821,494 |
| Jul 16, 2026 | 2.26 | 2.26 | 2.03 | 2.19 | 2.19 | -3.95% | 1,356,966 |
| Jul 15, 2026 | 2.17 | 2.37 | 2.12 | 2.28 | 2.28 | 4.11% | 1,788,219 |
| Jul 14, 2026 | 2.09 | 2.26 | 1.98 | 2.19 | 2.19 | 3.79% | 2,732,087 |
| Jul 13, 2026 | 2.44 | 2.53 | 2.01 | 2.11 | 2.11 | -14.23% | 3,476,196 |
| Jul 10, 2026 | 2.31 | 2.73 | 2.14 | 2.46 | 2.46 | 4.24% | 10,105,930 |
| Jul 9, 2026 | 1.73 | 2.60 | 1.72 | 2.36 | 2.36 | 48.43% | 61,946,889 |
| Jul 8, 2026 | 1.64 | 1.65 | 1.55 | 1.59 | 1.59 | -4.22% | 432,759 |
| Jul 7, 2026 | 1.66 | 1.70 | 1.53 | 1.66 | 1.66 | -1.19% | 585,882 |
| Jul 6, 2026 | 1.48 | 1.82 | 1.47 | 1.68 | 1.68 | 19.15% | 2,431,898 |
| Jul 2, 2026 | 1.47 | 1.49 | 1.36 | 1.41 | 1.41 | -4.73% | 173,810 |
| Jul 1, 2026 | 1.29 | 1.50 | 1.26 | 1.48 | 1.48 | 14.73% | 395,521 |
| Jun 30, 2026 | 1.31 | 1.36 | 1.29 | 1.29 | 1.29 | -2.27% | 174,616 |
| Jun 29, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 11.86% | 279,775 |
| Jun 26, 2026 | 1.07 | 1.22 | 1.04 | 1.18 | 1.18 | 11.32% | 352,420 |
| Jun 25, 2026 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -5.36% | 318,239 |
| Jun 24, 2026 | 1.17 | 1.21 | 1.11 | 1.12 | 1.12 | -5.88% | 185,486 |
| Jun 23, 2026 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -2.46% | 82,664 |
| Jun 22, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 54,935 |
| Jun 18, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 102,847 |
| Jun 17, 2026 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 167,590 |
| Jun 16, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 242,459 |
| Jun 15, 2026 | 1.32 | 1.34 | 1.25 | 1.25 | 1.25 | -4.58% | 328,574 |
| Jun 12, 2026 | 1.27 | 1.37 | 1.27 | 1.31 | 1.31 | 3.15% | 233,464 |
| Jun 11, 2026 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 3.25% | 141,993 |
| Jun 10, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 102,910 |
| Jun 9, 2026 | 1.30 | 1.33 | 1.16 | 1.20 | 1.20 | -8.40% | 764,719 |
| Jun 8, 2026 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | 1.55% | 103,071 |
| Jun 5, 2026 | 1.33 | 1.36 | 1.28 | 1.29 | 1.29 | -5.15% | 199,566 |
| Jun 4, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 3.03% | 66,888 |
| Jun 3, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 77,468 |
| Jun 2, 2026 | 1.36 | 1.40 | 1.29 | 1.39 | 1.39 | 2.96% | 307,032 |
| Jun 1, 2026 | 1.32 | 1.41 | 1.31 | 1.35 | 1.35 | 3.45% | 107,793 |
| May 29, 2026 | 1.40 | 1.40 | 1.26 | 1.31 | 1.31 | -6.79% | 328,065 |
| May 28, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 558,650 |
| May 27, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | - | 168,839 |
| May 26, 2026 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -2.74% | 232,851 |
| May 22, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 51,595 |
| May 21, 2026 | 1.43 | 1.50 | 1.42 | 1.45 | 1.45 | - | 181,287 |
| May 20, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 138,484 |