Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
1.470
+0.040 (2.80%)
At close: Oct 2, 2026, 4:00 PM EDT
1.490
+0.020 (1.36%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Wrap Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | 2.80% | 640,863 |
| Oct 1, 2026 | 1.44 | 1.46 | 1.38 | 1.43 | 1.43 | - | 502,348 |
| Sep 30, 2026 | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | 3.62% | 408,265 |
| Sep 29, 2026 | 1.36 | 1.40 | 1.32 | 1.38 | 1.38 | 2.99% | 464,025 |
| Sep 28, 2026 | 1.43 | 1.44 | 1.34 | 1.34 | 1.34 | -7.59% | 548,520 |
| Sep 25, 2026 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 171,830 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -3.05% | 200,739 |
| Sep 23, 2026 | 1.49 | 1.51 | 1.45 | 1.48 | 1.48 | -1.01% | 248,341 |
| Sep 22, 2026 | 1.50 | 1.54 | 1.48 | 1.49 | 1.49 | -0.67% | 388,301 |
| Sep 21, 2026 | 1.54 | 1.56 | 1.50 | 1.50 | 1.50 | -1.32% | 229,614 |
| Sep 18, 2026 | 1.56 | 1.61 | 1.52 | 1.52 | 1.52 | -3.18% | 533,778 |
| Sep 17, 2026 | 1.58 | 1.62 | 1.55 | 1.57 | 1.57 | 1.95% | 633,224 |
| Sep 16, 2026 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | -3.75% | 568,748 |
| Sep 15, 2026 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 432,075 |
| Sep 14, 2026 | 1.66 | 1.68 | 1.58 | 1.65 | 1.65 | -1.79% | 883,999 |
| Sep 11, 2026 | 1.64 | 1.73 | 1.63 | 1.68 | 1.68 | 3.70% | 752,574 |
| Sep 10, 2026 | 1.63 | 1.67 | 1.60 | 1.62 | 1.62 | -2.99% | 355,103 |
| Sep 9, 2026 | 1.63 | 1.75 | 1.61 | 1.67 | 1.67 | 1.83% | 912,408 |
| Sep 8, 2026 | 1.65 | 1.66 | 1.60 | 1.64 | 1.64 | -1.80% | 406,362 |
| Sep 4, 2026 | 1.71 | 1.71 | 1.64 | 1.67 | 1.67 | -0.60% | 427,239 |
| Sep 3, 2026 | 1.72 | 1.79 | 1.67 | 1.68 | 1.68 | -0.59% | 827,463 |
| Sep 2, 2026 | 1.58 | 1.74 | 1.58 | 1.69 | 1.69 | 6.29% | 848,991 |
| Sep 1, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -2.45% | 506,341 |
| Aug 31, 2026 | 1.61 | 1.68 | 1.59 | 1.63 | 1.63 | 1.24% | 728,361 |
| Aug 28, 2026 | 1.74 | 1.74 | 1.60 | 1.61 | 1.61 | -6.40% | 1,169,787 |
| Aug 27, 2026 | 1.57 | 1.82 | 1.54 | 1.72 | 1.72 | 11.69% | 2,131,694 |
| Aug 26, 2026 | 1.53 | 1.55 | 1.48 | 1.54 | 1.54 | 0.65% | 457,791 |
| Aug 25, 2026 | 1.45 | 1.55 | 1.45 | 1.53 | 1.53 | 5.52% | 485,611 |
| Aug 24, 2026 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -4.61% | 578,621 |
| 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 |