Alphawave IP Group plc (AWEVF)
OTCMKTS
· Delayed Price · Currency is USD
2.030
+0.080 (4.10%)
May 28, 2025, 3:09 PM EDT
Alphawave IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.28% | 2,501 |
| May 6, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | 2.02% | 19,127 |
| May 5, 2025 | 1.71 | 1.79 | 1.71 | 1.73 | 1.73 | 1.76% | 24,545 |
| May 2, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -1.73% | 41,268 |
| May 1, 2025 | 1.73 | 1.75 | 1.65 | 1.73 | 1.73 | 1.76% | 20,371 |
| Apr 30, 2025 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | 1.19% | 69,891 |
| Apr 29, 2025 | 1.64 | 1.70 | 1.60 | 1.68 | 1.68 | 8.39% | 136,855 |
| Apr 28, 2025 | 1.59 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 593,168 |
| Apr 25, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 7.38% | 325,300 |
| Apr 24, 2025 | 1.57 | 1.57 | 1.45 | 1.49 | 1.49 | -11.83% | 37,176 |
| Apr 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 12.67% | 3,074 |
| Apr 22, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | 6.38% | 44,800 |
| Apr 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -9.03% | 668 |
| Apr 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.58% | 119,525 |
| Apr 16, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -4.21% | 3,474 |
| Apr 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.47% | 250 |
| Apr 14, 2025 | 1.64 | 1.68 | 1.59 | 1.59 | 1.59 | -2.45% | 11,425 |
| Apr 11, 2025 | 1.52 | 1.63 | 1.52 | 1.63 | 1.63 | 5.84% | 30,200 |
| Apr 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -6.84% | 500 |
| Apr 9, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 0.18% | 3,388 |
| Apr 8, 2025 | 1.82 | 1.82 | 1.65 | 1.65 | 1.65 | 3.12% | 18,053 |
| Apr 7, 2025 | 1.59 | 1.60 | 1.50 | 1.60 | 1.60 | -3.61% | 373,766 |
| Apr 4, 2025 | 1.82 | 1.82 | 1.60 | 1.66 | 1.66 | -5.14% | 201,725 |
| Apr 3, 2025 | 1.77 | 1.80 | 1.72 | 1.75 | 1.75 | -1.69% | 338,220 |
| Apr 2, 2025 | 1.77 | 1.80 | 1.73 | 1.78 | 1.78 | -3.78% | 72,631 |
| Apr 1, 2025 | 1.70 | 1.85 | 1.65 | 1.85 | 1.85 | 51.64% | 603,600 |
| Mar 31, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 12,200 |
| Mar 28, 2025 | 1.27 | 1.31 | 1.23 | 1.23 | 1.23 | -6.11% | 15,330 |
| Mar 27, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -5.07% | 93,500 |
| Mar 26, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.76% | 217,100 |
| Mar 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 237 |
| Mar 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 106 |
| Mar 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 8,700 |
| Mar 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.20% | 3,000 |
| Mar 19, 2025 | 1.45 | 1.50 | 1.43 | 1.43 | 1.43 | -1.38% | 48,500 |
| Mar 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 17, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 4.32% | 3,500 |