Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
1.380
+0.140 (11.29%)
At close: Nov 13, 2026, 4:00 PM EST
1.400
+0.020 (1.45%)
After-hours: Nov 13, 2026, 7:59 PM EST
Wrap Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.24 | 1.42 | 1.24 | 1.38 | 1.38 | 11.29% | 1,250,266 |
| Nov 12, 2026 | 1.28 | 1.32 | 1.22 | 1.24 | 1.24 | -2.36% | 527,658 |
| Nov 11, 2026 | 1.25 | 1.34 | 1.22 | 1.27 | 1.27 | 4.10% | 934,668 |
| Nov 10, 2026 | 1.24 | 1.28 | 1.20 | 1.22 | 1.22 | -2.40% | 407,440 |
| Nov 9, 2026 | 1.17 | 1.28 | 1.13 | 1.25 | 1.25 | 5.93% | 371,584 |
| Nov 6, 2026 | 1.02 | 1.18 | 1.02 | 1.18 | 1.18 | 15.69% | 573,390 |
| Nov 5, 2026 | 1.15 | 1.20 | 0.98 | 1.02 | 1.02 | -12.07% | 733,515 |
| Nov 4, 2026 | 1.19 | 1.24 | 1.14 | 1.16 | 1.16 | -0.85% | 258,886 |
| Nov 3, 2026 | 1.17 | 1.20 | 1.11 | 1.17 | 1.17 | - | 608,859 |
| Nov 2, 2026 | 1.21 | 1.24 | 1.15 | 1.17 | 1.17 | -4.10% | 294,679 |
| Oct 30, 2026 | 1.22 | 1.27 | 1.18 | 1.22 | 1.22 | -0.81% | 309,998 |
| Oct 29, 2026 | 1.21 | 1.27 | 1.18 | 1.23 | 1.23 | -0.81% | 145,764 |
| Oct 28, 2026 | 1.26 | 1.29 | 1.21 | 1.24 | 1.24 | -0.80% | 190,798 |
| Oct 27, 2026 | 1.16 | 1.28 | 1.15 | 1.25 | 1.25 | 8.70% | 577,689 |
| Oct 26, 2026 | 1.23 | 1.27 | 1.13 | 1.15 | 1.15 | -5.74% | 1,182,638 |
| Oct 23, 2026 | 1.27 | 1.33 | 1.22 | 1.22 | 1.22 | -3.94% | 212,129 |
| Oct 22, 2026 | 1.32 | 1.34 | 1.22 | 1.27 | 1.27 | -5.22% | 545,181 |
| Oct 21, 2026 | 1.34 | 1.40 | 1.31 | 1.34 | 1.34 | 0.75% | 362,169 |
| Oct 20, 2026 | 1.31 | 1.37 | 1.28 | 1.33 | 1.33 | 1.53% | 173,752 |
| Oct 19, 2026 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | 3.15% | 351,540 |
| Oct 16, 2026 | 1.37 | 1.40 | 1.25 | 1.27 | 1.27 | -6.96% | 457,238 |
| Oct 15, 2026 | 1.24 | 1.39 | 1.18 | 1.37 | 1.37 | 6.64% | 1,390,447 |
| Oct 14, 2026 | 1.31 | 1.35 | 1.25 | 1.28 | 1.28 | -3.76% | 516,640 |
| Oct 13, 2026 | 1.37 | 1.39 | 1.29 | 1.33 | 1.33 | -4.32% | 489,694 |
| Oct 12, 2026 | 1.40 | 1.44 | 1.34 | 1.39 | 1.39 | -2.11% | 272,260 |
| Oct 9, 2026 | 1.58 | 1.58 | 1.35 | 1.42 | 1.42 | -3.40% | 641,916 |
| Oct 8, 2026 | 1.58 | 1.58 | 1.40 | 1.47 | 1.47 | -8.70% | 721,442 |
| Oct 7, 2026 | 1.55 | 1.62 | 1.52 | 1.61 | 1.61 | 3.87% | 543,921 |
| Oct 6, 2026 | 1.49 | 1.62 | 1.47 | 1.55 | 1.55 | 6.90% | 728,829 |
| Oct 5, 2026 | 1.45 | 1.52 | 1.41 | 1.45 | 1.45 | -1.36% | 497,990 |
| 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 |