WiSA Technologies Inc. (WISA)
NASDAQ: WISA
· Real-Time Price · USD
1.21
-0.09 (-6.92%)
At close: Feb 13, 2025, 3:59 PM
WISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 0.85 | 0.93 | 0.78 | 0.91 | 0.91 | 9.64% | 1,042,939 |
| Mar 13, 2025 | 0.76 | 0.87 | 0.76 | 0.83 | 0.83 | 7.79% | 295,533 |
| Mar 12, 2025 | 0.74 | 0.80 | 0.74 | 0.77 | 0.77 | 1.32% | 415,577 |
| Mar 11, 2025 | 0.74 | 0.77 | 0.71 | 0.76 | 0.76 | 5.56% | 343,334 |
| Mar 10, 2025 | 0.74 | 0.75 | 0.70 | 0.72 | 0.72 | -2.70% | 397,945 |
| Mar 7, 2025 | 0.71 | 0.76 | 0.69 | 0.74 | 0.74 | -3.90% | 722,149 |
| Mar 6, 2025 | 0.78 | 0.78 | 0.74 | 0.77 | 0.77 | -2.53% | 266,931 |
| Mar 5, 2025 | 0.86 | 0.86 | 0.75 | 0.79 | 0.79 | -4.82% | 789,852 |
| Mar 4, 2025 | 0.86 | 0.87 | 0.78 | 0.83 | 0.83 | -2.35% | 500,042 |
| Mar 3, 2025 | 0.90 | 0.93 | 0.82 | 0.85 | 0.85 | -6.59% | 337,719 |
| Feb 28, 2025 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -5.21% | 316,037 |
| Feb 27, 2025 | 1.06 | 1.08 | 0.94 | 0.96 | 0.96 | -7.69% | 464,156 |
| Feb 26, 2025 | 0.97 | 1.06 | 0.94 | 1.04 | 1.04 | 6.12% | 438,811 |
| Feb 25, 2025 | 1.02 | 1.03 | 0.90 | 0.98 | 0.97 | -3.92% | 816,510 |
| Feb 24, 2025 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -8.93% | 558,333 |
| Feb 21, 2025 | 1.06 | 1.29 | 1.03 | 1.12 | 1.12 | 3.70% | 1,439,628 |
| Feb 20, 2025 | 1.07 | 1.12 | 0.98 | 1.08 | 1.08 | -0.92% | 930,825 |
| Feb 19, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -5.22% | 636,385 |
| Feb 18, 2025 | 1.20 | 1.21 | 1.09 | 1.15 | 1.15 | -5.74% | 950,010 |
| Feb 14, 2025 | 1.18 | 1.33 | 1.15 | 1.22 | 1.22 | 0.83% | 1,199,682 |