Weave Communications, Inc.WEAVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.50 | $6.71 | $6.38 | $6.63 | 277,493 |
| 1/30/2026 | $6.41 | $6.56 | $6.39 | $6.50 | 1.35M |
| 1/29/2026 | $6.54 | $6.58 | $6.24 | $6.46 | 2.53M |
| 1/28/2026 | $7.01 | $7.04 | $6.58 | $6.63 | 1.55M |
| 1/27/2026 | $7.06 | $7.11 | $6.88 | $6.98 | 1.19M |
| 1/26/2026 | $6.83 | $7.15 | $6.78 | $7.05 | 3.36M |
| 1/23/2026 | $6.93 | $7.03 | $6.80 | $6.83 | 1.23M |
| 1/22/2026 | $6.79 | $7.00 | $6.76 | $6.97 | 1.30M |
| 1/21/2026 | $6.52 | $6.76 | $6.50 | $6.67 | 1.26M |
| 1/20/2026 | $6.54 | $6.72 | $6.48 | $6.52 | 2.03M |
| 1/16/2026 | $6.65 | $6.87 | $6.56 | $6.65 | 3.47M |
| 1/15/2026 | $6.88 | $6.98 | $6.72 | $6.72 | 878,200 |
| 1/14/2026 | $7.03 | $7.04 | $6.74 | $6.86 | 1.08M |
| 1/13/2026 | $7.32 | $7.32 | $6.98 | $7.08 | 910,519 |
| 1/12/2026 | $7.11 | $7.29 | $6.99 | $7.18 | 977,600 |
| 1/9/2026 | $7.31 | $7.36 | $7.10 | $7.17 | 754,000 |
| 1/8/2026 | $7.41 | $7.51 | $7.25 | $7.27 | 1.03M |
| 1/7/2026 | $7.59 | $7.70 | $7.44 | $7.56 | 1.11M |
| 1/6/2026 | $7.08 | $7.55 | $6.94 | $7.55 | 1.26M |
| 1/5/2026 | $7.12 | $7.43 | $7.12 | $7.18 | 1.65M |
| 1/2/2026 | $7.67 | $7.69 | $7.15 | $7.17 | 2.46M |
| 12/31/2025 | $7.28 | $7.63 | $7.19 | $7.59 | 3.22M |
| 12/30/2025 | $7.04 | $7.37 | $6.96 | $7.27 | 1.35M |
| 12/29/2025 | $7.06 | $7.25 | $6.97 | $7.21 | 918,019 |
| 12/26/2025 | $6.84 | $7.18 | $6.82 | $7.16 | 1.21M |
| 12/24/2025 | $6.89 | $7.03 | $6.82 | $7.02 | 382,300 |
| 12/23/2025 | $6.86 | $6.92 | $6.74 | $6.88 | 806,500 |
| 12/22/2025 | $6.89 | $7.05 | $6.89 | $6.97 | 849,600 |
| 12/19/2025 | $7.02 | $7.12 | $6.89 | $6.93 | 1.64M |
| 12/18/2025 | $6.95 | $7.15 | $6.94 | $7.07 | 929,708 |
| 12/17/2025 | $6.94 | $7.13 | $6.81 | $6.86 | 964,149 |
| 12/16/2025 | $6.69 | $7.09 | $6.64 | $6.98 | 1.39M |
| 12/15/2025 | $7.04 | $7.07 | $6.74 | $6.75 | 1.25M |
| 12/12/2025 | $7.13 | $7.16 | $6.96 | $7.01 | 1.45M |
| 12/11/2025 | $6.67 | $7.13 | $6.66 | $7.06 | 1.53M |
| 12/10/2025 | $6.67 | $6.81 | $6.59 | $6.75 | 1.93M |
| 12/9/2025 | $6.50 | $6.73 | $6.46 | $6.68 | 1.56M |
| 12/8/2025 | $6.44 | $6.59 | $6.33 | $6.50 | 1.77M |
| 12/5/2025 | $6.35 | $6.61 | $6.28 | $6.44 | 918,591 |
| 12/4/2025 | $6.45 | $6.45 | $6.23 | $6.36 | 1.29M |
| 12/3/2025 | $6.33 | $6.45 | $6.28 | $6.44 | 624,727 |
| 12/2/2025 | $6.39 | $6.42 | $6.30 | $6.31 | 805,345 |
| 12/1/2025 | $6.29 | $6.41 | $6.24 | $6.31 | 1.06M |
| 11/28/2025 | $6.37 | $6.46 | $6.33 | $6.38 | 542,431 |
| 11/26/2025 | $6.27 | $6.46 | $6.25 | $6.37 | 2.49M |
| 11/25/2025 | $5.99 | $6.34 | $5.98 | $6.31 | 2.05M |
| 11/24/2025 | $5.96 | $6.03 | $5.94 | $5.99 | 1.06M |
| 11/21/2025 | $5.78 | $6.09 | $5.74 | $5.97 | 1.48M |
| 11/20/2025 | $5.80 | $5.91 | $5.70 | $5.78 | 2.31M |
| 11/19/2025 | $5.80 | $5.82 | $5.64 | $5.64 | 1.34M |
| 11/18/2025 | $5.97 | $6.06 | $5.76 | $5.81 | 1.30M |
| 11/17/2025 | $6.12 | $6.12 | $5.92 | $6.01 | 2.34M |
| 11/14/2025 | $6.00 | $6.19 | $5.95 | $6.12 | 1.65M |
| 11/13/2025 | $6.31 | $6.40 | $6.09 | $6.12 | 1.91M |
| 11/12/2025 | $6.49 | $6.51 | $6.24 | $6.34 | 1.97M |
| 11/11/2025 | $6.39 | $6.50 | $6.30 | $6.41 | 900,671 |
| 11/10/2025 | $6.46 | $6.49 | $6.25 | $6.39 | 1.19M |
| 11/7/2025 | $6.60 | $6.65 | $6.29 | $6.39 | 1.28M |
| 11/6/2025 | $6.71 | $6.73 | $6.52 | $6.66 | 1.44M |
| 11/5/2025 | $6.59 | $6.80 | $6.56 | $6.76 | 1.51M |
| 11/4/2025 | $6.83 | $7.04 | $6.41 | $6.52 | 2.63M |