NASDAQ : WRAP
Wrap Technologies, Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 1.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 75.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Wrap Technologies, Inc. (WRAP) closed at 1.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.22 | 1.27 | 1.18 | 1.22 | 309,998 | -0.81% |
| 2026-10-29 | 1.21 | 1.27 | 1.18 | 1.23 | 145,764 | -0.81% |
| 2026-10-28 | 1.26 | 1.29 | 1.21 | 1.24 | 190,798 | -0.80% |
| 2026-10-27 | 1.16 | 1.275 | 1.15 | 1.25 | 577,689 | +8.70% |
| 2026-10-26 | 1.23 | 1.27 | 1.13 | 1.15 | 1,182,638 | -5.74% |
| 2026-10-23 | 1.27 | 1.33 | 1.22 | 1.22 | 212,129 | -3.94% |
| 2026-10-22 | 1.32 | 1.34 | 1.22 | 1.27 | 545,181 | -5.22% |
| 2026-10-21 | 1.34 | 1.395 | 1.31 | 1.34 | 362,169 | +0.75% |
| 2026-10-20 | 1.31 | 1.37 | 1.28 | 1.33 | 173,752 | +1.53% |
| 2026-10-19 | 1.29 | 1.33 | 1.27 | 1.31 | 351,540 | +3.15% |
| 2026-10-16 | 1.37 | 1.4 | 1.25 | 1.27 | 457,238 | -6.96% |
| 2026-10-15 | 1.24 | 1.39 | 1.18 | 1.365 | 1,390,447 | +6.64% |
| 2026-10-14 | 1.31 | 1.35 | 1.245 | 1.28 | 516,640 | -3.76% |
| 2026-10-13 | 1.37 | 1.39 | 1.29 | 1.33 | 489,694 | -4.32% |
| 2026-10-12 | 1.4 | 1.44 | 1.34 | 1.39 | 272,260 | -2.11% |
| 2026-10-09 | 1.58 | 1.58 | 1.35 | 1.42 | 641,916 | -3.40% |
| 2026-10-08 | 1.58 | 1.58 | 1.4 | 1.47 | 721,442 | -8.70% |
| 2026-10-07 | 1.55 | 1.62 | 1.52 | 1.61 | 543,921 | +3.87% |
| 2026-10-06 | 1.49 | 1.62 | 1.473 | 1.55 | 728,829 | +6.90% |
| 2026-10-05 | 1.45 | 1.52 | 1.41 | 1.45 | 497,990 | -1.36% |
| 2026-10-02 | 1.45 | 1.51 | 1.45 | 1.47 | 641,497 | +2.80% |
| 2026-10-01 | 1.44 | 1.459 | 1.38 | 1.43 | 502,521 | +0.00% |
| 2026-09-30 | 1.38 | 1.45 | 1.38 | 1.43 | 408,769 | +3.62% |
| 2026-09-29 | 1.36 | 1.4 | 1.32 | 1.38 | 464,481 | +2.99% |
| 2026-09-28 | 1.43 | 1.435 | 1.34 | 1.34 | 552,649 | -7.59% |
| 2026-09-25 | 1.44 | 1.466 | 1.43 | 1.45 | 186,079 | +1.40% |
| 2026-09-24 | 1.495 | 1.495 | 1.43 | 1.43 | 201,375 | -3.05% |
| 2026-09-23 | 1.49 | 1.51 | 1.45 | 1.475 | 255,950 | -1.01% |
| 2026-09-22 | 1.5 | 1.54 | 1.48 | 1.49 | 390,151 | -0.67% |
| 2026-09-21 | 1.54 | 1.555 | 1.5 | 1.5 | 235,328 | -1.32% |
| 2026-09-18 | 1.56 | 1.605 | 1.52 | 1.52 | 533,880 | -3.18% |
| 2026-09-17 | 1.58 | 1.615 | 1.55 | 1.57 | 637,253 | +1.95% |
| 2026-09-16 | 1.6 | 1.616 | 1.525 | 1.54 | 571,485 | -3.75% |
| 2026-09-15 | 1.64 | 1.65 | 1.6 | 1.6 | 436,823 | -3.03% |
| 2026-09-14 | 1.66 | 1.68 | 1.575 | 1.65 | 887,595 | -1.79% |
| 2026-09-11 | 1.64 | 1.73 | 1.63 | 1.68 | 757,674 | +3.70% |
| 2026-09-10 | 1.63 | 1.665 | 1.6 | 1.62 | 355,738 | -2.99% |
| 2026-09-09 | 1.63 | 1.745 | 1.605 | 1.67 | 916,231 | +1.83% |
| 2026-09-08 | 1.65 | 1.66 | 1.6 | 1.64 | 407,497 | -1.80% |
| 2026-09-04 | 1.705 | 1.705 | 1.635 | 1.67 | 427,776 | -0.60% |
| 2026-09-03 | 1.72 | 1.79 | 1.67 | 1.68 | 831,459 | -0.59% |
| 2026-09-02 | 1.58 | 1.74 | 1.58 | 1.69 | 857,699 | +6.29% |
| 2026-09-01 | 1.62 | 1.62 | 1.56 | 1.59 | 507,700 | -2.45% |
| 2026-08-31 | 1.61 | 1.68 | 1.585 | 1.63 | 733,653 | +1.24% |
| 2026-08-28 | 1.74 | 1.74 | 1.6 | 1.61 | 1,173,517 | -6.40% |
| 2026-08-27 | 1.57 | 1.82 | 1.54 | 1.72 | 2,161,983 | +11.69% |
| 2026-08-26 | 1.53 | 1.55 | 1.48 | 1.54 | 459,437 | +0.65% |
| 2026-08-25 | 1.45 | 1.55 | 1.45 | 1.53 | 507,739 | +5.52% |
| 2026-08-24 | 1.5 | 1.51 | 1.44 | 1.45 | 586,118 | -4.61% |
| 2026-08-21 | 1.61 | 1.63 | 1.51 | 1.52 | 466,094 | -1.94% |
| 2026-08-20 | 1.62 | 1.62 | 1.54 | 1.55 | 526,818 | -3.73% |
| 2026-08-19 | 1.6 | 1.64 | 1.55 | 1.61 | 746,162 | +1.90% |
| 2026-08-18 | 1.61 | 1.64 | 1.54 | 1.58 | 774,143 | -2.47% |
| 2026-08-17 | 1.73 | 1.75 | 1.54 | 1.62 | 1,541,112 | -13.83% |
| 2026-08-14 | 1.78 | 1.925 | 1.72 | 1.88 | 697,019 | +8.05% |
| 2026-08-13 | 1.75 | 1.855 | 1.72 | 1.74 | 778,083 | +0.58% |
| 2026-08-12 | 1.97 | 1.97 | 1.67 | 1.73 | 1,174,988 | -7.49% |
| 2026-08-11 | 1.87 | 1.97 | 1.85 | 1.87 | 1,220,426 | +2.19% |
| 2026-08-10 | 1.86 | 1.93 | 1.805 | 1.83 | 442,981 | -2.14% |
| 2026-08-07 | 2.01 | 2.05 | 1.78 | 1.87 | 2,753,836 | -4.10% |
| 2026-08-06 | 1.94 | 1.99 | 1.87 | 1.95 | 553,213 | +1.04% |
| 2026-08-05 | 1.97 | 1.999 | 1.9 | 1.93 | 294,983 | -2.53% |
| 2026-08-04 | 1.94 | 2.01 | 1.92 | 1.98 | 463,048 | +3.66% |
| 2026-08-03 | 1.83 | 1.92 | 1.785 | 1.91 | 433,883 | +3.80% |
| 2026-07-31 | 1.8 | 1.85 | 1.71 | 1.84 | 374,081 | +4.55% |
| 2026-07-30 | 1.64 | 1.79 | 1.64 | 1.76 | 360,912 | +7.98% |
| 2026-07-29 | 1.71 | 1.75 | 1.6 | 1.63 | 461,535 | -5.78% |
| 2026-07-28 | 1.76 | 1.77 | 1.69 | 1.73 | 345,013 | -3.35% |
| 2026-07-27 | 1.71 | 1.835 | 1.68 | 1.79 | 485,567 | +5.29% |
| 2026-07-24 | 1.8 | 1.832 | 1.66 | 1.7 | 675,301 | -5.56% |
| 2026-07-23 | 1.77 | 1.83 | 1.755 | 1.8 | 284,705 | +1.12% |
| 2026-07-22 | 1.89 | 1.92 | 1.77 | 1.78 | 506,324 | -5.32% |
| 2026-07-21 | 1.9 | 2.045 | 1.86 | 1.88 | 801,810 | +0.53% |
| 2026-07-20 | 2.05 | 2.09 | 1.84 | 1.87 | 1,193,982 | -8.78% |
| 2026-07-17 | 2.14 | 2.16 | 2.03 | 2.05 | 821,494 | -6.39% |
| 2026-07-16 | 2.26 | 2.26 | 2.03 | 2.19 | 1,356,966 | -3.95% |
| 2026-07-15 | 2.17 | 2.365 | 2.12 | 2.28 | 1,788,219 | +4.11% |
| 2026-07-14 | 2.09 | 2.26 | 1.98 | 2.19 | 2,732,087 | +3.79% |
| 2026-07-13 | 2.44 | 2.53 | 2.014 | 2.11 | 3,476,196 | -14.23% |
| 2026-07-10 | 2.31 | 2.73 | 2.14 | 2.46 | 10,105,930 | +4.24% |
| 2026-07-09 | 1.73 | 2.6 | 1.72 | 2.36 | 61,946,889 | +48.43% |
| 2026-07-08 | 1.64 | 1.65 | 1.55 | 1.59 | 432,759 | -4.22% |
| 2026-07-07 | 1.66 | 1.7 | 1.53 | 1.66 | 585,882 | -1.19% |
| 2026-07-06 | 1.48 | 1.82 | 1.465 | 1.68 | 2,431,898 | +19.15% |
| 2026-07-02 | 1.47 | 1.485 | 1.36 | 1.41 | 173,810 | -4.73% |
| 2026-07-01 | 1.29 | 1.495 | 1.26 | 1.48 | 395,521 | +14.73% |
| 2026-06-30 | 1.31 | 1.36 | 1.29 | 1.29 | 174,616 | -2.27% |
| 2026-06-29 | 1.24 | 1.32 | 1.24 | 1.32 | 279,775 | +11.86% |
| 2026-06-26 | 1.07 | 1.22 | 1.04 | 1.18 | 352,420 | +11.32% |
| 2026-06-25 | 1.12 | 1.136 | 1.045 | 1.06 | 318,239 | -5.36% |
| 2026-06-24 | 1.17 | 1.211 | 1.11 | 1.12 | 185,486 | -5.88% |
| 2026-06-23 | 1.24 | 1.24 | 1.17 | 1.19 | 82,664 | -2.46% |
| 2026-06-22 | 1.26 | 1.26 | 1.21 | 1.22 | 54,935 | -1.61% |
| 2026-06-18 | 1.25 | 1.27 | 1.23 | 1.24 | 102,847 | +0.81% |
| 2026-06-17 | 1.21 | 1.26 | 1.21 | 1.23 | 167,590 | +0.82% |
| 2026-06-16 | 1.25 | 1.28 | 1.215 | 1.22 | 242,459 | -2.40% |
| 2026-06-15 | 1.32 | 1.34 | 1.25 | 1.25 | 328,574 | -4.58% |
| 2026-06-12 | 1.27 | 1.37 | 1.27 | 1.31 | 233,464 | +3.15% |
| 2026-06-11 | 1.23 | 1.29 | 1.23 | 1.27 | 141,993 | +3.25% |
| 2026-06-10 | 1.2 | 1.25 | 1.2 | 1.23 | 102,910 | +2.50% |
| 2026-06-09 | 1.3 | 1.33 | 1.16 | 1.2 | 764,719 | -8.40% |
| 2026-06-08 | 1.36 | 1.36 | 1.29 | 1.31 | 103,071 | +1.55% |
| 2026-06-05 | 1.33 | 1.355 | 1.28 | 1.29 | 199,566 | -5.15% |
| 2026-06-04 | 1.3 | 1.36 | 1.3 | 1.36 | 66,888 | +3.03% |
| 2026-06-03 | 1.39 | 1.39 | 1.32 | 1.32 | 77,468 | -5.04% |
| 2026-06-02 | 1.36 | 1.4 | 1.29 | 1.39 | 307,032 | +2.96% |
| 2026-06-01 | 1.32 | 1.405 | 1.31 | 1.35 | 107,793 | +3.45% |
| 2026-05-29 | 1.4 | 1.4 | 1.26 | 1.305 | 328,065 | -6.79% |
| 2026-05-28 | 1.44 | 1.44 | 1.38 | 1.4 | 558,650 | -1.41% |
| 2026-05-27 | 1.42 | 1.44 | 1.42 | 1.42 | 168,839 | +0.00% |
| 2026-05-26 | 1.46 | 1.47 | 1.42 | 1.42 | 232,851 | -2.74% |
| 2026-05-22 | 1.46 | 1.475 | 1.44 | 1.46 | 51,595 | +0.69% |
| 2026-05-21 | 1.43 | 1.5 | 1.42 | 1.45 | 181,287 | +0.00% |
| 2026-05-20 | 1.45 | 1.47 | 1.43 | 1.45 | 138,484 | -1.36% |
| 2026-05-19 | 1.47 | 1.475 | 1.44 | 1.47 | 57,807 | -0.68% |
| 2026-05-18 | 1.51 | 1.53 | 1.45 | 1.48 | 122,622 | -0.34% |
| 2026-05-15 | 1.6 | 1.601 | 1.48 | 1.485 | 239,984 | -10.00% |
| 2026-05-14 | 1.52 | 1.709 | 1.52 | 1.65 | 871,982 | +14.58% |
| 2026-05-13 | 1.44 | 1.48 | 1.41 | 1.44 | 194,911 | +0.70% |
| 2026-05-12 | 1.45 | 1.45 | 1.4 | 1.43 | 165,310 | -2.72% |