Wolfspeed Inc (CR6A)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6745 | -53.0023781213 | 5.046 | 5.046 | 2.2005 | 497131 | 2.6307856 | DE |
| 4 | -2.3199999 | -49.451133954 | 4.6914999 | 6.161 | 2.2005 | 171241 | 3.34718826 | DE |
| 12 | -3.5795 | -60.1495546967 | 5.951 | 7.299 | 2.2005 | 117558 | 4.5189802 | DE |
| 26 | -5.4935 | -69.847425302 | 7.865 | 16 | 2.2005 | 81831 | 6.03453897 | DE |
| 52 | -22.8235 | -90.5874181385 | 25.195 | 28.49 | 2.2005 | 44426 | 6.77748171 | DE |
| 156 | -99.6285 | -97.675 | 102 | 106 | 2.2005 | 24613 | 7.9310353 | DE |
| 260 | -70.2685 | -96.7352698238 | 72.64 | 123.75 | 2.2005 | 20271 | 7.97928931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743712020 | 2.4449999 | -0.14 | -5.40 | 2.4405 | 2.5 | 2.2999999 | 166511 |
| 1743625620 | 2.5844999 | -0.07 | -2.55 | 2.6195 | 2.7225 | 2.492 | 147502 |
| 1743539220 | 2.652 | -0.16 | -5.79 | 2.8205 | 2.849 | 2.5625 | 349423 |
| 1743452820 | 2.815 | 0.32 | 12.60 | 2.39 | 2.8995 | 2.2254999 | 852920 |
| 1743197220 | 2.5 | -2.54 | -50.35 | 5.046 | 5.046 | 2.36 | 969299 |
| 1743110820 | 5.035 | -0.38 | -7.09 | 5.368 | 5.55 | 4.9604999 | 45878 |
| 1743024420 | 5.4189999 | -0.25 | -4.41 | 5.673 | 5.731 | 5.304 | 34297 |
| 1742938020 | 5.6689999 | -0.24 | -4.03 | 5.877 | 6.073 | 5.6689999 | 15081 |
| 1742851620 | 5.907 | 0.05 | 0.89 | 5.851 | 6.1609999 | 5.85 | 89444 |
| 1742592420 | 5.855 | 0.51 | 9.58 | 5.25 | 5.855 | 5.061 | 46786 |
| 1742506020 | 5.343 | -0.12 | -2.27 | 5.546 | 5.546 | 5.2859999 | 43265 |
| 1742419620 | 5.467 | 0.44 | 8.84 | 4.9509999 | 5.561 | 4.9509999 | 43643 |
| 1742333220 | 5.0229999 | -0.52 | -9.32 | 5.408 | 5.549 | 4.954 | 62767 |
| 1742246820 | 5.539 | 0.23 | 4.27 | 5.432 | 5.604 | 5.279 | 26366 |
| 1741987620 | 5.312 | 0.6 | 12.70 | 4.7995 | 5.466 | 4.75 | 84336 |
| 1741901220 | 4.7135 | -0.2 | -4.02 | 4.82 | 5.12 | 4.625 | 90550 |
| 1741814820 | 4.9109999 | 0.01 | 0.14 | 4.97 | 5.1529999 | 4.7655 | 59279 |
| 1741728420 | 4.904 | -0.05 | -0.96 | 4.9705 | 5.091 | 4.5999999 | 110331 |
| 1741642020 | 4.9515 | -0.56 | -10.22 | 5.452 | 5.458 | 4.8555 | 89573 |
| 1741382820 | 5.515 | 0.85 | 18.27 | 4.6914999 | 5.61 | 4.572 | 97565 |
| 1741296420 | 4.663 | -0.12 | -2.41 | 4.726 | 4.7489999 | 4.417 | 70564 |
| 1741210020 | 4.7779999 | -0.2 | -3.94 | 5.002 | 5.099 | 4.518 | 202630 |
| 1741123620 | 4.974 | 0.06 | 1.23 | 5 | 5.09 | 4.7619999 | 119143 |
| 1741037220 | 4.9135 | -0.59 | -10.73 | 5.5519999 | 5.756 | 4.8499999 | 285442 |
| 1740778020 | 5.5039999 | -0.15 | -2.58 | 5.687 | 5.884 | 5.324 | 127980 |
| 1740691620 | 5.65 | -0.19 | -3.17 | 5.93 | 6.319 | 5.65 | 32590 |
| 1740605220 | 5.835 | 0.37 | 6.69 | 5.641 | 5.84 | 5.53 | 82642 |
| 1740518820 | 5.469 | -0.56 | -9.26 | 6 | 6.021 | 5.401 | 90781 |
| 1740432420 | 6.027 | -0.46 | -7.11 | 6.502 | 6.709 | 5.942 | 80888 |
| 1740173220 | 6.488 | -0.69 | -9.56 | 7.219 | 7.299 | 6.325 | 74997 |
| 1740086820 | 7.174 | 0.5 | 7.56 | 6.654 | 7.274 | 6.63 | 99161 |
| 1740000420 | 6.67 | 0.27 | 4.22 | 6.401 | 6.901 | 6.282 | 69987 |
| 1739914020 | 6.4 | 0.55 | 9.48 | 5.873 | 6.809 | 5.87 | 123062 |
| 1739827620 | 5.846 | 0.05 | 0.91 | 5.934 | 5.94 | 5.837 | 8354 |
| 1739568420 | 5.793 | 0.2 | 3.61 | 5.682 | 5.949 | 5.587 | 41253 |
| 1739482020 | 5.591 | 0.64 | 12.85 | 4.9195 | 5.834 | 4.894 | 117208 |
| 1739395620 | 4.9545 | 0.07 | 1.50 | 4.8905 | 5.0309999 | 4.7625 | 96149 |
| 1739309220 | 4.8815 | -0.36 | -6.84 | 5.173 | 5.287 | 4.8815 | 40493 |
| 1739222820 | 5.24 | 0.04 | 0.79 | 5.267 | 5.3499999 | 5.1399999 | 83841 |
| 1738963620 | 5.199 | -0.4 | -7.19 | 5.599 | 5.696 | 5.158 | 62233 |
| 1738877220 | 5.602 | -0.04 | -0.67 | 5.648 | 5.74 | 5.48 | 100644 |
| 1738790820 | 5.64 | -0.07 | -1.24 | 5.5599999 | 5.913 | 5.5 | 130023 |
| 1738704420 | 5.711 | 0.26 | 4.77 | 5.57 | 5.742 | 5.3499999 | 55228 |
| 1738618020 | 5.4509999 | -0.46 | -7.74 | 5.7619999 | 5.852 | 5.4 | 63198 |
| 1738358820 | 5.908 | 0.09 | 1.49 | 5.777 | 6.5 | 5.741 | 259025 |
| 1738272420 | 5.821 | 0.04 | 0.66 | 5.907 | 6.057 | 5.38 | 110771 |
| 1738186020 | 5.783 | 0.08 | 1.37 | 5.835 | 6.009 | 5.62 | 35526 |
| 1738099620 | 5.705 | -0.07 | -1.28 | 5.7859999 | 5.989 | 5.465 | 38702 |
| 1738013220 | 5.779 | -0.51 | -8.08 | 6.198 | 6.402 | 5.7 | 35918 |
| 1737754020 | 6.287 | 0.49 | 8.40 | 5.7699999 | 6.303 | 5.75 | 25755 |
| 1737667620 | 5.8 | -0.16 | -2.62 | 5.871 | 5.961 | 5.604 | 12977 |
| 1737581220 | 5.956 | -0.1 | -1.70 | 6.199 | 6.271 | 5.941 | 27245 |
| 1737494820 | 6.059 | 0.06 | 0.98 | 6.09 | 6.249 | 5.55 | 56408 |
| 1737408420 | 6 | -0.09 | -1.49 | 5.95 | 6.05 | 5.8 | 34973 |
| 1737149220 | 6.091 | -0.45 | -6.82 | 6.551 | 6.972 | 6.031 | 59609 |
| 1737062820 | 6.537 | 0.03 | 0.41 | 6.594 | 6.95 | 6.135 | 127643 |
| 1736976420 | 6.51 | 1.87 | 40.35 | 4.6595 | 6.51 | 4.5 | 222492 |
| 1736890020 | 4.6384999 | -0.17 | -3.49 | 4.939 | 5.065 | 4.526 | 84689 |
| 1736803620 | 4.806 | -0.18 | -3.65 | 4.988 | 5.082 | 4.716 | 74590 |
| 1736544420 | 4.988 | -0.94 | -15.89 | 5.9509999 | 5.999 | 4.9695 | 163845 |
| 1736458020 | 5.93 | 0.2 | 3.49 | 5.917 | 5.995 | 5.767 | 43204 |
| 1736371620 | 5.73 | -1.13 | -16.44 | 6.86 | 7.032 | 5.73 | 158364 |
| 1736285220 | 6.857 | -0.27 | -3.82 | 7.147 | 7.529 | 6.837 | 29908 |
| 1736198820 | 7.129 | 0.19 | 2.81 | 6.948 | 7.754 | 6.948 | 45757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
