Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
2.460
+0.100 (4.24%)
At close: Jul 10, 2026, 4:00 PM EDT
2.469
+0.009 (0.38%)
After-hours: Jul 10, 2026, 7:59 PM EDT
Wrap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.31 | 2.73 | 2.14 | 2.46 | 2.46 | 4.24% | 9,975,141 |
| Jul 9, 2026 | 1.73 | 2.60 | 1.72 | 2.36 | 2.36 | 48.43% | 58,820,247 |
| Jul 8, 2026 | 1.64 | 1.65 | 1.55 | 1.59 | 1.59 | -4.22% | 345,482 |
| Jul 7, 2026 | 1.66 | 1.70 | 1.53 | 1.66 | 1.66 | -1.19% | 583,440 |
| Jul 6, 2026 | 1.48 | 1.82 | 1.47 | 1.68 | 1.68 | 19.15% | 2,414,833 |
| Jul 2, 2026 | 1.47 | 1.49 | 1.36 | 1.41 | 1.41 | -4.73% | 173,800 |
| Jul 1, 2026 | 1.29 | 1.50 | 1.26 | 1.48 | 1.48 | 14.73% | 394,809 |
| Jun 30, 2026 | 1.31 | 1.36 | 1.29 | 1.29 | 1.29 | -2.27% | 174,053 |
| Jun 29, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 11.86% | 277,749 |
| Jun 26, 2026 | 1.07 | 1.22 | 1.04 | 1.18 | 1.18 | 11.32% | 320,033 |
| Jun 25, 2026 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -5.36% | 318,058 |
| Jun 24, 2026 | 1.17 | 1.21 | 1.11 | 1.12 | 1.12 | -5.88% | 185,449 |
| Jun 23, 2026 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -2.46% | 82,341 |
| Jun 22, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 54,824 |
| Jun 18, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 102,846 |
| 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 |
| May 19, 2026 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | -0.68% | 57,807 |
| May 18, 2026 | 1.51 | 1.53 | 1.45 | 1.48 | 1.48 | -0.34% | 122,622 |
| May 15, 2026 | 1.60 | 1.60 | 1.48 | 1.49 | 1.49 | -10.00% | 239,984 |
| May 14, 2026 | 1.52 | 1.71 | 1.52 | 1.65 | 1.65 | 14.58% | 871,982 |
| May 13, 2026 | 1.44 | 1.48 | 1.41 | 1.44 | 1.44 | 0.70% | 194,911 |
| May 12, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -2.72% | 165,310 |
| May 11, 2026 | 1.48 | 1.53 | 1.45 | 1.47 | 1.47 | -1.34% | 121,252 |
| May 8, 2026 | 1.46 | 1.52 | 1.42 | 1.49 | 1.49 | 3.47% | 127,664 |
| May 7, 2026 | 1.48 | 1.50 | 1.43 | 1.44 | 1.44 | -3.36% | 101,213 |
| May 6, 2026 | 1.47 | 1.53 | 1.44 | 1.49 | 1.49 | 2.05% | 209,103 |
| May 5, 2026 | 1.50 | 1.52 | 1.41 | 1.46 | 1.46 | -2.01% | 223,241 |
| May 4, 2026 | 1.55 | 1.59 | 1.49 | 1.49 | 1.49 | -5.70% | 81,039 |
| May 1, 2026 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 2.60% | 89,963 |
| Apr 30, 2026 | 1.52 | 1.56 | 1.47 | 1.54 | 1.54 | 1.99% | 138,893 |
| Apr 29, 2026 | 1.55 | 1.59 | 1.51 | 1.51 | 1.51 | -3.82% | 154,069 |