Alphawave IP Group plc (AWEVF)
OTCMKTS · Delayed Price · Currency is USD
2.400
+0.100 (4.35%)
Jul 21, 2025, 2:46 PM EDT
Alphawave IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | - | 0.43% | 500 |
| Jul 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.34% | 1,203 |
| Jul 17, 2025 | 2.18 | 2.36 | 2.18 | 2.36 | 2.36 | -1.46% | 11,800 |
| Jul 16, 2025 | 2.30 | 2.39 | 2.30 | 2.39 | 2.39 | 1.92% | 7,107 |
| Jul 15, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.21% | 1,000 |
| Jul 14, 2025 | 2.35 | 2.40 | 2.35 | 2.35 | 2.35 | 0.43% | 2,629 |
| Jul 11, 2025 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | -1.27% | 34,890 |
| Jul 10, 2025 | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | 0.85% | 5,350 |
| Jul 9, 2025 | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | -1.05% | 13,402 |
| Jul 8, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.29% | 501 |
| Jul 7, 2025 | 2.40 | 2.43 | 2.38 | 2.38 | 2.38 | -0.75% | 5,800 |
| Jul 3, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | 1.69% | 10,111 |
| Jul 2, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | 1.29% | 6,142 |
| Jul 1, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.85% | 11,790 |
| Jun 30, 2025 | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | -0.84% | 2,600 |
| Jun 27, 2025 | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | -0.21% | 1,900 |
| Jun 26, 2025 | 2.34 | 2.45 | 2.34 | 2.38 | 2.38 | 1.50% | 5,150 |
| Jun 25, 2025 | 2.37 | 2.40 | 2.30 | 2.34 | 2.34 | - | 5,594 |
| Jun 24, 2025 | 2.34 | 2.38 | 2.34 | 2.34 | 2.34 | -0.13% | 79,641 |
| Jun 23, 2025 | 2.35 | 2.36 | 2.29 | 2.34 | 2.34 | -0.09% | 21,819 |
| Jun 20, 2025 | 2.21 | 2.40 | 2.21 | 2.35 | 2.35 | -0.21% | 36,393 |
| Jun 18, 2025 | 2.44 | 2.44 | 2.35 | 2.35 | 2.35 | -0.42% | 3,508 |
| Jun 17, 2025 | 2.42 | 2.42 | 2.34 | 2.36 | 2.36 | -2.92% | 18,456 |
| Jun 16, 2025 | 2.43 | 2.45 | 2.42 | 2.43 | 2.43 | -0.33% | 152,089 |
| Jun 13, 2025 | 2.46 | 2.46 | 2.26 | 2.44 | 2.44 | -0.45% | 114,416 |
| Jun 12, 2025 | 2.44 | 2.47 | 2.40 | 2.45 | 2.45 | 0.82% | 447,606 |
| Jun 11, 2025 | 2.43 | 2.45 | 2.41 | 2.43 | 2.43 | 1.25% | 479,035 |
| Jun 10, 2025 | 2.61 | 2.61 | 2.26 | 2.40 | 2.40 | -1.23% | 556,203 |
| Jun 9, 2025 | 2.60 | 2.67 | 2.38 | 2.43 | 2.43 | 16.27% | 2,672,680 |
| Jun 6, 2025 | 2.03 | 2.10 | 2.03 | 2.09 | 2.09 | 5.03% | 9,350 |
| Jun 5, 2025 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | 1.27% | 32,124 |
| Jun 4, 2025 | 1.91 | 2.07 | 1.91 | 1.97 | 1.97 | -1.75% | 95,303 |
| Jun 3, 2025 | 2.03 | 2.03 | 1.91 | 2.00 | 2.00 | 4.88% | 72,948 |
| Jun 2, 2025 | 1.94 | 2.06 | 1.88 | 1.91 | 1.91 | -5.12% | 17,286 |
| May 30, 2025 | 1.98 | 2.08 | 1.95 | 2.01 | 2.01 | 3.61% | 76,697 |
| May 29, 2025 | 2.03 | 2.03 | 1.90 | 1.94 | 1.94 | -4.43% | 145,613 |
| May 28, 2025 | 1.97 | 2.03 | 1.97 | 2.03 | 2.03 | 4.10% | 60,413 |
| May 27, 2025 | 1.94 | 2.00 | 1.90 | 1.95 | 1.95 | 0.52% | 269,677 |
| May 23, 2025 | 1.88 | 1.96 | 1.88 | 1.94 | 1.94 | 1.84% | 96,122 |
| May 22, 2025 | 1.86 | 1.96 | 1.83 | 1.91 | 1.91 | 2.42% | 30,408 |
| May 21, 2025 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -5.10% | 20,841 |
| May 20, 2025 | 1.90 | 1.96 | 1.85 | 1.96 | 1.96 | 5.95% | 5,780 |
| May 19, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -1.60% | 48,827 |
| May 16, 2025 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | 4.44% | 86,000 |
| May 15, 2025 | 1.85 | 1.93 | 1.80 | 1.80 | 1.80 | -6.25% | 16,871 |
| May 14, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 4.92% | 79,390 |
| May 13, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | 0.55% | 9,742 |
| May 12, 2025 | 1.97 | 1.97 | 1.82 | 1.82 | 1.82 | - | 327,914 |
| May 9, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 1.39% | 16,055 |
| May 8, 2025 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | 1.99% | 32,701 |