Wolfspeed, Inc.WOLFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.51 | $16.99 | $15.51 | $16.61 | 1.93M |
| 1/30/2026 | $17.06 | $17.76 | $15.53 | $15.66 | 3.05M |
| 1/29/2026 | $17.50 | $17.91 | $16.94 | $17.33 | 912,432 |
| 1/28/2026 | $18.54 | $18.69 | $17.40 | $17.46 | 887,500 |
| 1/27/2026 | $17.65 | $18.36 | $17.20 | $18.00 | 1.23M |
| 1/26/2026 | $17.95 | $17.95 | $16.93 | $17.40 | 1.23M |
| 1/23/2026 | $19.42 | $19.42 | $17.66 | $17.96 | 1.22M |
| 1/22/2026 | $19.28 | $20.81 | $18.91 | $19.18 | 1.57M |
| 1/21/2026 | $20.42 | $20.69 | $18.49 | $19.48 | 1.97M |
| 1/20/2026 | $19.74 | $22.00 | $19.54 | $20.50 | 2.31M |
| 1/16/2026 | $20.25 | $21.01 | $19.73 | $20.35 | 2.13M |
| 1/15/2026 | $19.97 | $20.88 | $19.47 | $19.92 | 1.55M |
| 1/14/2026 | $19.41 | $20.60 | $19.19 | $19.49 | 1.37M |
| 1/13/2026 | $18.82 | $20.20 | $18.82 | $19.51 | 1.45M |
| 1/12/2026 | $18.38 | $18.90 | $18.07 | $18.42 | 758,571 |
| 1/9/2026 | $19.20 | $19.32 | $18.51 | $18.60 | 638,437 |
| 1/8/2026 | $19.68 | $19.81 | $18.58 | $18.88 | 593,221 |
| 1/7/2026 | $19.78 | $19.93 | $18.85 | $19.68 | 672,971 |
| 1/6/2026 | $18.20 | $19.98 | $18.18 | $19.70 | 1.55M |
| 1/5/2026 | $18.96 | $19.45 | $17.98 | $17.98 | 709,325 |
| 1/2/2026 | $17.95 | $19.20 | $17.61 | $18.93 | 833,904 |
| 12/31/2025 | $17.10 | $17.58 | $16.75 | $17.41 | 731,600 |
| 12/30/2025 | $17.34 | $17.66 | $17.02 | $17.12 | 636,205 |
| 12/29/2025 | $17.34 | $17.82 | $17.19 | $17.31 | 569,800 |
| 12/26/2025 | $18.30 | $18.39 | $17.81 | $17.95 | 564,040 |
| 12/24/2025 | $17.91 | $18.63 | $17.88 | $18.43 | 177,500 |
| 12/23/2025 | $18.07 | $18.51 | $17.91 | $18.34 | 538,070 |
| 12/22/2025 | $18.68 | $19.15 | $18.15 | $18.38 | 802,600 |
| 12/19/2025 | $18.00 | $18.95 | $17.91 | $18.37 | 1.62M |
| 12/18/2025 | $17.50 | $18.26 | $17.29 | $17.89 | 806,320 |
| 12/17/2025 | $18.34 | $18.49 | $17.02 | $17.15 | 748,519 |
| 12/16/2025 | $17.41 | $18.20 | $17.36 | $17.85 | 708,513 |
| 12/15/2025 | $18.65 | $18.86 | $17.50 | $17.74 | 1.09M |
| 12/12/2025 | $19.48 | $19.97 | $18.51 | $18.56 | 1.13M |
| 12/11/2025 | $20.29 | $20.46 | $19.35 | $19.86 | 2.49M |
| 12/10/2025 | $22.87 | $23.00 | $20.78 | $21.13 | 1.72M |
| 12/9/2025 | $22.70 | $23.59 | $22.42 | $22.76 | 1.17M |
| 12/8/2025 | $22.50 | $23.00 | $21.60 | $22.91 | 974,021 |
| 12/5/2025 | $22.13 | $22.98 | $21.80 | $22.07 | 822,794 |
| 12/4/2025 | $21.49 | $23.39 | $21.45 | $22.75 | 1.20M |
| 12/3/2025 | $21.11 | $21.88 | $20.71 | $21.87 | 1.06M |
| 12/2/2025 | $21.79 | $22.30 | $20.50 | $21.36 | 1.83M |
| 12/1/2025 | $21.89 | $23.12 | $20.50 | $22.11 | 3.69M |
| 11/28/2025 | $20.40 | $20.86 | $19.91 | $20.28 | 420,327 |
| 11/26/2025 | $20.13 | $21.54 | $19.71 | $20.50 | 1.49M |
| 11/25/2025 | $18.12 | $20.27 | $17.47 | $19.86 | 2.84M |
| 11/24/2025 | $17.61 | $18.15 | $16.91 | $18.06 | 1.42M |
| 11/21/2025 | $17.17 | $18.10 | $16.47 | $17.18 | 1.37M |
| 11/20/2025 | $18.10 | $18.95 | $17.16 | $17.34 | 1.26M |
| 11/19/2025 | $17.62 | $18.15 | $16.80 | $17.51 | 918,600 |
| 11/18/2025 | $17.84 | $18.70 | $17.54 | $17.59 | 603,800 |
| 11/17/2025 | $17.90 | $18.65 | $17.29 | $18.11 | 1.10M |
| 11/14/2025 | $17.14 | $18.50 | $17.14 | $17.48 | 729,100 |
| 11/13/2025 | $19.12 | $19.22 | $17.90 | $18.19 | 1.57M |
| 11/12/2025 | $17.44 | $19.81 | $17.33 | $19.55 | 2.40M |
| 11/11/2025 | $18.02 | $18.24 | $16.75 | $17.40 | 1.44M |
| 11/10/2025 | $18.68 | $19.04 | $17.32 | $17.88 | 1.61M |
| 11/7/2025 | $17.61 | $18.95 | $17.00 | $17.95 | 2.90M |
| 11/6/2025 | $20.08 | $20.13 | $17.55 | $18.65 | 3.97M |
| 11/5/2025 | $21.60 | $21.80 | $20.10 | $20.25 | 1.76M |
| 11/4/2025 | $23.50 | $23.50 | $21.16 | $21.90 | 2.64M |