Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
2.280
-0.070 (-2.98%)
At close: Sep 29, 2025, 4:00 PM EDT
2.270
-0.010 (-0.44%)
After-hours: Sep 29, 2025, 7:58 PM EDT
Wrap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.40 | 2.40 | 2.19 | 2.28 | 2.28 | -2.98% | 376,379 |
| Sep 26, 2025 | 2.35 | 2.41 | 2.31 | 2.35 | 2.35 | 3.07% | 278,903 |
| Sep 25, 2025 | 2.35 | 2.44 | 2.26 | 2.28 | 2.28 | -4.20% | 226,199 |
| Sep 24, 2025 | 2.55 | 2.65 | 2.35 | 2.38 | 2.38 | -7.03% | 442,875 |
| Sep 23, 2025 | 2.54 | 2.58 | 2.35 | 2.56 | 2.56 | - | 590,008 |
| Sep 22, 2025 | 2.63 | 2.66 | 2.46 | 2.56 | 2.56 | -1.16% | 636,728 |
| Sep 19, 2025 | 2.38 | 2.63 | 2.28 | 2.59 | 2.59 | 20.47% | 1,858,560 |
| Sep 18, 2025 | 2.20 | 2.24 | 2.09 | 2.15 | 2.15 | 0.47% | 392,145 |
| Sep 17, 2025 | 2.13 | 2.32 | 2.12 | 2.14 | 2.14 | 1.90% | 701,538 |
| Sep 16, 2025 | 1.91 | 2.14 | 1.90 | 2.10 | 2.10 | 9.38% | 451,766 |
| Sep 15, 2025 | 2.08 | 2.10 | 1.88 | 1.92 | 1.92 | -6.34% | 395,669 |
| Sep 12, 2025 | 1.91 | 2.11 | 1.87 | 2.05 | 2.05 | 7.33% | 665,336 |
| Sep 11, 2025 | 1.72 | 1.93 | 1.70 | 1.91 | 1.91 | 11.70% | 340,483 |
| Sep 10, 2025 | 1.67 | 1.74 | 1.62 | 1.71 | 1.71 | 1.18% | 366,987 |
| Sep 9, 2025 | 1.85 | 1.85 | 1.67 | 1.69 | 1.69 | -6.63% | 306,542 |
| Sep 8, 2025 | 1.71 | 1.82 | 1.69 | 1.81 | 1.81 | 5.85% | 544,641 |
| Sep 5, 2025 | 1.81 | 1.81 | 1.62 | 1.71 | 1.71 | -1.72% | 376,447 |
| Sep 4, 2025 | 1.60 | 1.80 | 1.59 | 1.74 | 1.74 | 10.13% | 782,590 |
| Sep 3, 2025 | 1.56 | 1.59 | 1.47 | 1.58 | 1.58 | 3.95% | 388,654 |
| Sep 2, 2025 | 1.41 | 1.55 | 1.38 | 1.52 | 1.52 | 9.35% | 650,934 |
| Aug 29, 2025 | 1.31 | 1.41 | 1.30 | 1.39 | 1.39 | 7.75% | 573,118 |
| Aug 28, 2025 | 1.32 | 1.36 | 1.26 | 1.29 | 1.29 | -2.27% | 376,554 |
| Aug 27, 2025 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 62,816 |
| Aug 26, 2025 | 1.37 | 1.39 | 1.32 | 1.35 | 1.35 | -0.74% | 95,684 |
| Aug 25, 2025 | 1.39 | 1.42 | 1.36 | 1.36 | 1.36 | -4.23% | 233,233 |
| Aug 22, 2025 | 1.41 | 1.42 | 1.36 | 1.42 | 1.42 | 3.65% | 154,374 |
| Aug 21, 2025 | 1.39 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 113,288 |
| Aug 20, 2025 | 1.37 | 1.42 | 1.27 | 1.41 | 1.41 | 11.02% | 238,466 |
| Aug 19, 2025 | 1.39 | 1.40 | 1.26 | 1.27 | 1.27 | -9.29% | 277,403 |
| Aug 18, 2025 | 1.52 | 1.54 | 1.40 | 1.40 | 1.40 | -8.50% | 256,105 |
| Aug 15, 2025 | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | 1.32% | 121,570 |
| Aug 14, 2025 | 1.44 | 1.52 | 1.40 | 1.51 | 1.51 | 6.34% | 444,252 |
| Aug 13, 2025 | 1.41 | 1.47 | 1.39 | 1.42 | 1.42 | 3.65% | 253,448 |
| Aug 12, 2025 | 1.35 | 1.39 | 1.31 | 1.37 | 1.37 | 5.38% | 322,641 |
| Aug 11, 2025 | 1.25 | 1.35 | 1.22 | 1.30 | 1.30 | 3.17% | 257,231 |
| Aug 8, 2025 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 2.44% | 163,945 |
| Aug 7, 2025 | 1.31 | 1.31 | 1.20 | 1.23 | 1.23 | -5.38% | 162,367 |
| Aug 6, 2025 | 1.29 | 1.31 | 1.25 | 1.30 | 1.30 | 0.78% | 147,403 |
| Aug 5, 2025 | 1.30 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 121,969 |
| Aug 4, 2025 | 1.34 | 1.37 | 1.27 | 1.32 | 1.32 | -1.49% | 189,084 |
| Aug 1, 2025 | 1.34 | 1.39 | 1.30 | 1.34 | 1.34 | -2.19% | 137,893 |
| Jul 31, 2025 | 1.37 | 1.40 | 1.33 | 1.37 | 1.37 | 4.58% | 85,948 |
| Jul 30, 2025 | 1.35 | 1.37 | 1.29 | 1.31 | 1.31 | -2.24% | 185,055 |
| Jul 29, 2025 | 1.37 | 1.40 | 1.33 | 1.34 | 1.34 | -2.19% | 182,350 |
| Jul 28, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 112,640 |
| Jul 25, 2025 | 1.45 | 1.47 | 1.39 | 1.40 | 1.40 | -2.78% | 68,053 |
| Jul 24, 2025 | 1.46 | 1.50 | 1.44 | 1.44 | 1.44 | -2.04% | 67,229 |
| Jul 23, 2025 | 1.45 | 1.49 | 1.40 | 1.47 | 1.47 | 5.00% | 148,472 |
| Jul 22, 2025 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | -0.71% | 166,226 |
| Jul 21, 2025 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 3.30% | 176,186 |