WonderFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.32	0.33	0.32	0.32	-	3.23%	127,134
Mar 5, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	2,039,095
Mar 4, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	365,291
Mar 3, 2026	0.32	0.32	0.32	0.32	0.32	-	223,789
Mar 2, 2026	0.32	0.32	0.31	0.32	0.32	-	471,969
Feb 27, 2026	0.32	0.33	0.32	0.32	0.32	-	203,378
Feb 26, 2026	0.32	0.33	0.32	0.32	0.32	-	294,151
Feb 25, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	848,526
Feb 24, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	781,535
Feb 23, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	206,402
Feb 20, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	169,758
Feb 19, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	483,815
Feb 18, 2026	0.31	0.31	0.31	0.31	0.31	-	883,618
Feb 17, 2026	0.31	0.32	0.31	0.31	0.31	-	558,723
Feb 13, 2026	0.31	0.32	0.30	0.31	0.31	-	1,193,327
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	218,187
Feb 11, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	169,205
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-	748,126
Feb 9, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	517,166
Feb 6, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	566,234
Feb 5, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	941,984
Feb 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,037,782
Feb 3, 2026	0.30	0.31	0.29	0.30	0.30	3.45%	682,237
Feb 2, 2026	0.29	0.30	0.29	0.29	0.29	-	830,281
Jan 30, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	294,959
Jan 29, 2026	0.30	0.30	0.29	0.30	0.30	-	303,060
Jan 28, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	176,045
Jan 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	170,556
Jan 26, 2026	0.29	0.31	0.29	0.30	0.30	1.69%	442,110
Jan 23, 2026	0.30	0.31	0.29	0.30	0.30	-	3,015,569
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	125,850
Jan 21, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	1,060,211
Jan 20, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	961,216
Jan 19, 2026	0.30	0.31	0.30	0.30	0.30	-	261,498
Jan 16, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	368,010
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	-	78,075
Jan 14, 2026	0.31	0.31	0.30	0.31	0.31	-	115,403
Jan 13, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	341,652
Jan 12, 2026	0.30	0.31	0.30	0.31	0.31	-	185,306
Jan 9, 2026	0.30	0.31	0.30	0.31	0.31	-	121,700
Jan 8, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	355,998
Jan 7, 2026	0.32	0.32	0.29	0.30	0.30	-4.76%	5,747,290
Jan 6, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	327,034
Jan 5, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	305,227
Jan 2, 2026	0.30	0.31	0.30	0.30	0.30	-	106,660
Dec 31, 2025	0.29	0.31	0.29	0.30	0.30	-	2,866,491
Dec 30, 2025	0.30	0.31	0.29	0.30	0.30	-	987,002
Dec 29, 2025	0.29	0.31	0.29	0.30	0.30	1.69%	579,966
Dec 24, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	56,730
Dec 23, 2025	0.30	0.31	0.29	0.29	0.29	-4.92%	3,517,345
Dec 22, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	102,365
Dec 19, 2025	0.31	0.31	0.30	0.30	0.30	1.69%	400,795
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	-3.28%	337,975
Dec 17, 2025	0.30	0.31	0.30	0.31	0.31	-	371,637
Dec 16, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	612,579
Dec 15, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	389,025
Dec 12, 2025	0.29	0.30	0.29	0.29	0.29	-	467,994
Dec 11, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	94,114
Dec 10, 2025	0.28	0.29	0.28	0.28	0.28	-	417,674
Dec 9, 2025	0.27	0.28	0.27	0.28	0.28	1.82%	152,890
Dec 8, 2025	0.27	0.28	0.27	0.28	0.28	-	310,250
Dec 5, 2025	0.28	0.28	0.27	0.28	0.28	-	135,851
Dec 4, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	298,589
Dec 3, 2025	0.27	0.28	0.27	0.27	0.27	-1.82%	65,667
Dec 2, 2025	0.27	0.28	0.27	0.28	0.28	-	69,228
Dec 1, 2025	0.27	0.28	0.27	0.28	0.28	5.77%	275,404
Nov 28, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	327,840
Nov 27, 2025	0.26	0.27	0.26	0.27	0.27	1.92%	1,032,941
Nov 26, 2025	0.26	0.26	0.26	0.26	0.26	-	712,251
Nov 25, 2025	0.26	0.26	0.26	0.26	0.26	-	395,211
Nov 24, 2025	0.26	0.26	0.26	0.26	0.26	-	446,320
Nov 21, 2025	0.26	0.26	0.25	0.26	0.26	-	325,456
Nov 20, 2025	0.26	0.27	0.26	0.26	0.26	-1.89%	342,992
Nov 19, 2025	0.27	0.27	0.26	0.27	0.27	-	79,685
Nov 18, 2025	0.27	0.27	0.26	0.27	0.27	-	400,164
Nov 17, 2025	0.26	0.27	0.26	0.27	0.27	-	262,463
Nov 14, 2025	0.26	0.28	0.26	0.27	0.27	-	1,977,835
Nov 13, 2025	0.27	0.27	0.26	0.27	0.27	1.92%	707,449
Nov 12, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	1,509,937
Nov 11, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	263,910
Nov 10, 2025	0.27	0.28	0.27	0.27	0.27	-	233,344
Nov 7, 2025	0.26	0.27	0.26	0.27	0.27	-1.85%	678,307
Nov 6, 2025	0.26	0.28	0.26	0.27	0.27	3.85%	711,204
Nov 5, 2025	0.26	0.26	0.26	0.26	0.26	-	567,847
Nov 4, 2025	0.27	0.27	0.25	0.26	0.26	-5.45%	1,779,392
Nov 3, 2025	0.28	0.28	0.27	0.28	0.28	-3.51%	1,894,799
Oct 31, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	237,431
Oct 30, 2025	0.29	0.30	0.29	0.29	0.29	-	703,959
Oct 29, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	138,059
Oct 28, 2025	0.31	0.31	0.29	0.30	0.30	-3.28%	3,419,562
Oct 27, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	975,887
Oct 24, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	516,260
Oct 23, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	1,250,747
Oct 22, 2025	0.31	0.33	0.31	0.32	0.32	-	739,857
Oct 21, 2025	0.30	0.33	0.30	0.32	0.32	3.28%	616,538
Oct 20, 2025	0.32	0.32	0.31	0.31	0.31	-6.15%	494,913
Oct 17, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	300,133
Oct 16, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	1,120,023
Oct 15, 2025	0.34	0.34	0.30	0.34	0.34	-1.47%	1,523,010
Oct 14, 2025	0.33	0.34	0.33	0.34	0.34	-	871,898