Alphawave IP Group plc (AWEVF)
OTCMKTS
· Delayed Price · Currency is USD
2.360
-0.071 (-2.92%)
Jun 17, 2025, 2:26 PM EDT
Alphawave IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |