Wisa Technologies Inc. (WISA) - Historical data, historical prices

United States

opens in 1d 20h 40m

0.74379998 USD

0.018

2.48%

Last update May 1, 3:59 PM EDT

Market closed

Day range

0.74379998

0.72899997

0.80000001

Previous close

0.72579998

Open

0.73000002

Access this stock data via API

Wisa Technologies Inc.

0.74

0.02

2.48%

Date	Open	High	Low	Close	% Change	Volume
May 01, 2026	0.73000002	0.80000001	0.72899997	0.74379998	1.89%	53920212
Apr 30, 2026	0.71434999	0.72680002	0.70340002	0.72579998	1.60%	16066049
Apr 29, 2026	0.72000003	0.72000003	0.69499999	0.70389998	-2.24%	16206241
Apr 28, 2026	0.71210003	0.72490001	0.70099998	0.72149998	1.32%	14786519
Apr 27, 2026	0.72119999	0.74900001	0.71710002	0.72280002	0.22%	20875244
Apr 24, 2026	0.73879999	0.73879999	0.69999999	0.72970003	-1.23%	24059180
Apr 23, 2026	0.75550002	0.75999999	0.72000003	0.73860002	-2.24%	22240180
Apr 22, 2026	0.73000002	0.77340001	0.73000002	0.76770002	5.16%	28455646
Apr 21, 2026	0.74100000	0.77999997	0.71179998	0.72000003	-2.83%	35477840
Apr 20, 2026	0.74989998	0.74989998	0.72000003	0.73750001	-1.65%	23183208
Apr 17, 2026	0.85610002	0.85990000	0.75500000	0.75800002	-11.46%	57568744
Apr 16, 2026	0.72299999	0.84799999	0.71600002	0.83749998	15.84%	91317432
Apr 15, 2026	0.69529998	0.70700002	0.68000001	0.70010000	0.69%	19663880
Apr 14, 2026	0.71550000	0.72899997	0.68300003	0.69139999	-3.37%	26801296
Apr 13, 2026	0.67390001	0.70829999	0.66020000	0.69840002	3.64%	14445935
Apr 10, 2026	0.68440002	0.70450002	0.66500002	0.67790002	-0.95%	22173728
Apr 09, 2026	0.69199997	0.69940001	0.66000003	0.66000003	-4.62%	25521844
Apr 08, 2026	0.74199998	0.75599998	0.69000000	0.69000000	-7.01%	35631112
Apr 07, 2026	0.70550001	0.72719997	0.68014997	0.69550002	-1.42%	29453788
Apr 06, 2026	0.71370000	0.74989998	0.69270003	0.73509997	3.00%	35940344
Apr 02, 2026	0.64109999	0.73000002	0.63000000	0.72109997	12.48%	37859752

Access /time_series data via our API — starting from the Basic plan and above.