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

United States

opens in 2d 16h 3m

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,057.44 0.01%
EUR/USD 1.15 0.07%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.66 0.01%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,057.44 0.01%
EUR/USD 1.15 0.07%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.66 0.01%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,057.44 0.01%
EUR/USD 1.15 0.07%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.66 0.01%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,057.44 0.01%
EUR/USD 1.15 0.07%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.66 0.01%
XPT/USD 1,003.20 0.33%

0.72109997 USD

0.0427

6.29%

Last update Apr 2, 3:59 PM EDT

Market closed

Day range

0.72109997

0.63000000

0.73000002

Previous close

0.67839998

Open

0.64109999

Access this stock data via API

Wisa Technologies Inc.

0.72

0.04

6.29%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	0.64109999	0.73000002	0.63000000	0.72109997	12.48%	37859752
Apr 01, 2026	0.65280002	0.69950002	0.64010000	0.67839998	3.92%	54956212
Mar 31, 2026	0.55919999	0.63900000	0.55900002	0.61830002	10.57%	31685308
Mar 30, 2026	0.58749998	0.58999997	0.55299997	0.55500001	-5.53%	26853288
Mar 27, 2026	0.59649998	0.60000002	0.55440003	0.56930000	-4.56%	40670004
Mar 26, 2026	0.64109999	0.64999998	0.60020000	0.60909998	-4.99%	38182616
Mar 25, 2026	0.63800001	0.63999999	0.60350001	0.61000001	-4.39%	34183376
Mar 24, 2026	0.64639997	0.66409999	0.61000001	0.62860000	-2.75%	54885700
Mar 23, 2026	0.69379997	0.69989997	0.60949999	0.65670002	-5.35%	68025968
Mar 20, 2026	0.78250003	0.78250003	0.68000001	0.68000001	-13.10%	61370984
Mar 19, 2026	0.79245001	0.82359999	0.69000000	0.79689997	0.56%	116411208
Mar 18, 2026	0.91990000	0.99000001	0.85701001	0.92979997	1.08%	172680704
Mar 17, 2026	0.70545000	0.78210002	0.70190001	0.77700001	10.14%	65270024
Mar 16, 2026	0.68994999	0.69989997	0.68040001	0.69300002	0.44%	19214356
Mar 13, 2026	0.69139999	0.71490002	0.66810000	0.67009997	-3.08%	23651174
Mar 12, 2026	0.69749999	0.73869997	0.67900002	0.68919998	-1.19%	17171538
Mar 11, 2026	0.67699999	0.71289998	0.67589998	0.71249998	5.24%	19224394
Mar 10, 2026	0.68000001	0.69450003	0.66850001	0.67290002	-1.04%	19174532
Mar 09, 2026	0.68400002	0.69010001	0.64330000	0.68250000	-0.22%	33769796
Mar 06, 2026	0.72509998	0.75599998	0.69050002	0.69199997	-4.56%	30033560
Mar 05, 2026	0.71469998	0.79000002	0.70999998	0.73710001	3.13%	40603212
Mar 04, 2026	0.69999999	0.73259997	0.69550002	0.71359998	1.94%	26948662
Mar 03, 2026	0.64999998	0.70260000	0.64810002	0.68500000	5.38%	34189396

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