Get the Stockscreener App
3.545
8.97%
-0.355
WiSA Technologies Inc Stock (WISA) Price History
The historical daily chart and data for WiSA Technologies Inc stock (WISA), show that the latest closing stock price as of May 08, 2024, is $3.545.
- WiSA Technologies Inc all-time high stock price is $11,216.00, occurred on October 29, 2018.
- The lowest WiSA Technologies Inc stock price recorded was $0.0147 on April 12, 2024. Since then, WiSA Technologies Inc's stock price has risen over 24,016% to $3.545 now.
- The 52-week high stock price for WISA is $402.00, representing a 11,240% increase from the current share price, occurred on May 15, 2023.
- The 52-week low stock price for WISA is $1.6601, indicating a -53.17% decrease from the current share price, occurred on April 15, 2024.
- The closing price of WiSA Technologies Inc (WISA) stock in the beginning of 2023 was $148.00. The stock closed the year at $10.78, a loss of over -92.72% for the year.
The table below shows more information about WISA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $3.85 | $3.52 | $0.33 | 341,181.0 | -8.98% |
| May 07, 2024 | $4.29 | $3.87 | $0.42 | 500,888.0 | -8.02% |
| May 06, 2024 | $4.79 | $4.20 | $0.59 | 544,305.0 | -8.03% |
| May 03, 2024 | $5.11 | $4.46 | $0.65 | 732,739.0 | -7.43% |
| May 02, 2024 | $5.45 | $4.83 | $0.6239 | 736,617.0 | -3.86% |
| May 01, 2024 | $5.89 | $5.06 | $0.829 | 1,123,673.0 | -6.50% |
| Apr 30, 2024 | $5.95 | $4.90 | $1.05 | 2,198,189.0 | +8.84% |
| Apr 29, 2024 | $5.63 | $4.81 | $0.8178 | 1,602,050.0 | -3.96% |
| Apr 26, 2024 | $6.90 | $5.08 | $1.82 | 4,583,809.0 | -14.10% |
| Apr 25, 2024 | $7.35 | $5.90 | $1.45 | 10,983,972.0 | +1.98% |
| Apr 24, 2024 | $6.80 | $5.23 | $1.57 | 8,113,022.0 | +12.24% |
| Apr 23, 2024 | $6.08 | $3.89 | $2.19 | 8,824,378.0 | +24.77% |
| Apr 22, 2024 | $6.02 | $4.32 | $1.70 | 4,045,024.0 | -28.71% |
| Apr 19, 2024 | $8.64 | $5.61 | $3.03 | 35,409,803.0 | +2.89% |
| Apr 18, 2024 | $7.54 | $5.75 | $1.79 | 15,996,080.0 | -36.32% |
| Apr 17, 2024 | $10.95 | $6.71 | $4.24 | 67,497,951.0 | +51.64% |
| Apr 16, 2024 | $8.60 | $2.43 | $6.17 | 198,977,321.0 | +248.57% |
| Apr 15, 2024 | $2.09 | $1.66 | $0.4309 | 732,368.0 | -23.25% |
| Apr 12, 2024 | $2.70 | $2.21 | $0.495 | 471,405.0 | -15.56% |
| Apr 11, 2024 | $3.15 | $2.67 | $0.48 | 456,920.2 | -14.29% |
| Apr 10, 2024 | $3.38 | $3.15 | $0.225 | 270,767.5 | -3.23% |
| Apr 09, 2024 | $3.39 | $3.00 | $0.39 | 404,534.0 | -5.86% |
WiSA Technologies Inc Stock (WISA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of WiSA Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WISA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of WiSA Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
WiSA Technologies Inc Stock (WISA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.89 | $3.52 | $2.37 | 3,979,403.0 | -35.92% |
| Apr, 2024 | $10.95 | $1.66 | $9.29 | 363,540,437.3 | +75.87% |
| Mar, 2024 | $8.52 | $3.06 | $5.46 | 5,926,182.0 | -44.44% |
| Feb, 2024 | $14.57 | $5.61 | $8.96 | 1,509,929.0 | -60.95% |
| Jan, 2024 | $18.11 | $13.35 | $4.76 | 279,803.1 | -17.19% |
WiSA Technologies Inc Stock (WISA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.10 | $16.95 | $21.15 | 1,071,109.5 | -13.47% |
| Nov, 2023 | $33.72 | $15.96 | $17.76 | 416,641.3 | -11.99% |
| Oct, 2023 | $85.50 | $22.70 | $62.80 | 459,656.0 | -73.98% |
| Sep, 2023 | $124.5 | $83.72 | $40.78 | 19,246.8 | -24.36% |
| Aug, 2023 | $205.4 | $115.5 | $89.94 | 27,455.7 | -41.79% |
| Jul, 2023 | $235.5 | $175.5 | $59.99 | 43,943.1 | +5.51% |
| Jun, 2023 | $306.0 | $175.4 | $130.6 | 283,185.4 | +3.25% |
| May, 2023 | $402.0 | $150.0 | $252.0 | 499,894.2 | +5.13% |
| Apr, 2023 | $261.0 | $142.5 | $118.5 | 55,303.9 | -25.95% |
| Mar, 2023 | $780.0 | $225.0 | $555.0 | 398,201.7 | -64.73% |
| Feb, 2023 | $1,501.5 | $630.0 | $871.5 | 44,990.0 | -57.29% |
| Jan, 2023 | $3,435.0 | $1,267.5 | $2,167.5 | 127,997.4 | -2.69% |
WiSA Technologies Inc Stock (WISA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1,995.0 | $1,294.5 | $700.5 | 27,561.7 | -5.27% |
| Nov, 2022 | $8,100.0 | $1,500.0 | $6,600.0 | 9,677.7 | -79.31% |
| Oct, 2022 | $10,948.5 | $7,650.0 | $3,298.5 | 55.03 | -1.79% |
| Sep, 2022 | $10,350.0 | $7,503.0 | $2,847.0 | 58.74 | -10.26% |
| Aug, 2022 | $11,835.0 | $9,150.0 | $2,685.0 | 142.3 | -4.03% |
| Jul, 2022 | $11,385.0 | $8,550.0 | $2,835.0 | 93.71 | +4.87% |
| Jun, 2022 | $13,096.5 | $8,257.5 | $4,839.0 | 179.4 | -24.58% |
| May, 2022 | $17,400.0 | $10,050.0 | $7,350.0 | 136.2 | -27.25% |
| Apr, 2022 | $20,100.0 | $16,200.0 | $3,900.0 | 126.5 | -9.60% |
| Mar, 2022 | $22,350.0 | $16,090.5 | $6,259.5 | 267.7 | +2.46% |
| Feb, 2022 | $21,450.0 | $16,500.0 | $4,950.0 | 101.2 | +3.39% |
| Jan, 2022 | $22,350.0 | $15,000.0 | $7,350.0 | 245.1 | -15.11% |
0.46%
0.15%
Cap:
|
Volume (24h):