Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
1.520
-0.030 (-1.94%)
At close: Aug 21, 2026, 4:00 PM EDT
1.546
+0.026 (1.68%)
After-hours: Aug 21, 2026, 7:50 PM EDT
Wrap Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.61 | 1.63 | 1.51 | 1.52 | 1.52 | -1.94% | 465,111 |
| Aug 20, 2026 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -3.73% | 525,413 |
| Aug 19, 2026 | 1.60 | 1.64 | 1.55 | 1.61 | 1.61 | 1.90% | 740,306 |
| Aug 18, 2026 | 1.61 | 1.64 | 1.54 | 1.58 | 1.58 | -2.47% | 751,855 |
| Aug 17, 2026 | 1.73 | 1.75 | 1.54 | 1.62 | 1.62 | -13.83% | 1,536,202 |
| Aug 14, 2026 | 1.78 | 1.93 | 1.72 | 1.88 | 1.88 | 8.05% | 693,557 |
| Aug 13, 2026 | 1.75 | 1.86 | 1.72 | 1.74 | 1.74 | 0.58% | 776,226 |
| Aug 12, 2026 | 1.97 | 1.97 | 1.67 | 1.73 | 1.73 | -7.49% | 1,173,077 |
| Aug 11, 2026 | 1.87 | 1.97 | 1.85 | 1.87 | 1.87 | 2.19% | 1,182,039 |
| Aug 10, 2026 | 1.86 | 1.93 | 1.81 | 1.83 | 1.83 | -2.14% | 430,526 |
| Aug 7, 2026 | 2.01 | 2.05 | 1.78 | 1.87 | 1.87 | -4.10% | 2,751,912 |
| Aug 6, 2026 | 1.94 | 1.99 | 1.87 | 1.95 | 1.95 | 1.04% | 541,201 |
| Aug 5, 2026 | 1.97 | 2.00 | 1.90 | 1.93 | 1.93 | -2.53% | 294,795 |
| Aug 4, 2026 | 1.94 | 2.01 | 1.92 | 1.98 | 1.98 | 3.66% | 462,487 |
| Aug 3, 2026 | 1.83 | 1.92 | 1.79 | 1.91 | 1.91 | 3.80% | 433,883 |
| Jul 31, 2026 | 1.80 | 1.85 | 1.71 | 1.84 | 1.84 | 4.55% | 374,081 |
| Jul 30, 2026 | 1.64 | 1.79 | 1.64 | 1.76 | 1.76 | 7.98% | 360,912 |
| Jul 29, 2026 | 1.71 | 1.75 | 1.60 | 1.63 | 1.63 | -5.78% | 461,535 |
| Jul 28, 2026 | 1.76 | 1.77 | 1.69 | 1.73 | 1.73 | -3.35% | 345,013 |
| 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 |