Wag! Group Co. (PET)
0.26
0.00 (1.17%)
At close: Mar 03, 2025, 11:23 AM
PET Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.01 | 4.00% | 148,902 |
| Feb 27, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | -0.02 | -7.41% | 127,000 |
| Feb 26, 2025 | 0.25 | 0.27 | 0.22 | 0.27 | 0.02 | 8.00% | 737,422 |
| Feb 25, 2025 | 0.26 | 0.28 | 0.24 | 0.25 | -0.03 | -10.71% | 286,200 |
| Feb 24, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | -0.02 | -6.67% | 282,000 |
| Feb 21, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.00 | 0.00% | 319,300 |
| Feb 20, 2025 | 0.30 | 0.33 | 0.29 | 0.30 | -0.01 | -3.23% | 134,400 |
| Feb 19, 2025 | 0.32 | 0.34 | 0.29 | 0.31 | -0.02 | -6.06% | 1,051,117 |
| Feb 18, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | -0.02 | -5.71% | 296,000 |
| Feb 14, 2025 | 0.36 | 0.37 | 0.33 | 0.35 | -0.01 | -2.78% | 467,500 |
| Feb 13, 2025 | 0.33 | 0.37 | 0.33 | 0.36 | 0.02 | 5.88% | 466,400 |
| Feb 12, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | 0.01 | 3.03% | 311,622 |
| Feb 11, 2025 | 0.38 | 0.39 | 0.32 | 0.33 | -0.05 | -13.16% | 712,700 |
| Feb 10, 2025 | 0.34 | 0.39 | 0.33 | 0.38 | 0.04 | 11.76% | 1,423,400 |
| Feb 7, 2025 | 0.32 | 0.38 | 0.31 | 0.34 | 0.02 | 6.25% | 1,071,000 |
| Feb 6, 2025 | 0.30 | 0.42 | 0.30 | 0.32 | 0.02 | 6.67% | 6,806,700 |
| Feb 5, 2025 | 0.30 | 0.32 | 0.28 | 0.30 | 0.00 | 0.00% | 420,400 |
| Feb 4, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.03 | 11.11% | 927,528 |
| Feb 3, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85% | 144,728 |
| Jan 31, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 420,513 |
| Jan 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.01 | 4.00% | 206,757 |
| Jan 29, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 622,080 |
| Jan 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 907,700 |
| Jan 27, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85% | 456,600 |
| Jan 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 835,427 |
| Jan 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 161,238 |
| Jan 22, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70% | 673,514 |
| Jan 21, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85% | 511,442 |
| Jan 17, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 178,113 |
| Jan 16, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70% | 242,900 |
| Jan 15, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | -0.02 | -6.90% | 489,075 |
| Jan 14, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.05 | 20.83% | 631,747 |
| Jan 13, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | -0.03 | -11.11% | 591,600 |
| Jan 10, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.00 | 0.00% | 262,444 |
| Jan 8, 2025 | 0.30 | 0.31 | 0.27 | 0.27 | -0.04 | -12.90% | 683,200 |
| Jan 7, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | 0.02 | 6.90% | 482,800 |
| Jan 6, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | -0.01 | -3.33% | 796,700 |
| Jan 3, 2025 | 0.28 | 0.33 | 0.26 | 0.30 | 0.02 | 7.14% | 1,712,412 |
| Jan 2, 2025 | 0.26 | 0.30 | 0.25 | 0.28 | 0.04 | 16.67% | 898,200 |
| Dec 31, 2024 | 0.25 | 0.28 | 0.23 | 0.24 | -0.03 | -11.11% | 1,345,000 |
| Dec 30, 2024 | 0.23 | 0.33 | 0.23 | 0.27 | 0.04 | 17.39% | 4,391,100 |
| Dec 27, 2024 | 0.24 | 0.25 | 0.22 | 0.23 | -0.01 | -4.17% | 783,400 |
| Dec 26, 2024 | 0.21 | 0.24 | 0.21 | 0.24 | 0.02 | 9.09% | 941,514 |
| Dec 24, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.01 | 4.76% | 349,009 |
| Dec 23, 2024 | 0.22 | 0.23 | 0.20 | 0.21 | -0.01 | -4.55% | 497,634 |
| Dec 20, 2024 | 0.21 | 0.22 | 0.20 | 0.22 | 0.02 | 10.00% | 752,898 |
| Dec 19, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76% | 798,200 |
| Dec 18, 2024 | 0.21 | 0.22 | 0.20 | 0.21 | 0.01 | 5.00% | 514,300 |
| Dec 17, 2024 | 0.21 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76% | 776,600 |
| Dec 16, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55% | 719,900 |