Alphawave IP Group plc (AWEVF)
OTCMKTS · Delayed Price · Currency is USD
2.440
-0.048 (-1.93%)
Sep 8, 2025, 3:58 PM EDT
Alphawave IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.69 | 2.69 | 2.44 | 2.44 | 2.44 | -1.93% | 24,773 |
| Sep 5, 2025 | 2.46 | 2.49 | 2.46 | 2.49 | 2.49 | 3.45% | 5,200 |
| Sep 4, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Sep 3, 2025 | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | 0.21% | 24,771 |
| Sep 2, 2025 | 2.40 | 2.41 | 2.40 | 2.40 | 2.40 | -0.41% | 26,421 |
| Aug 29, 2025 | 2.41 | 2.45 | 2.41 | 2.41 | 2.41 | - | 14,302 |
| Aug 28, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | 160 |
| Aug 27, 2025 | 2.40 | 2.43 | 2.36 | 2.41 | 2.41 | 0.42% | 142,663 |
| Aug 26, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 1.27% | 9,419 |
| Aug 25, 2025 | 2.36 | 2.37 | 2.35 | 2.37 | 2.37 | -0.21% | 68,050 |
| Aug 22, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | 3.26% | 8,605 |
| Aug 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.29% | 5,209 |
| Aug 19, 2025 | 2.26 | 2.33 | 2.26 | 2.33 | 2.33 | -2.10% | 1,951 |
| Aug 18, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 1,000 |
| Aug 15, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 1,500 |
| Aug 14, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.28% | 3,715 |
| Aug 13, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.43% | 125 |
| Aug 12, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 5.41% | 425 |
| Aug 11, 2025 | 2.30 | 2.35 | 2.22 | 2.22 | 2.22 | -5.53% | 3,030 |
| Aug 8, 2025 | 2.34 | 2.35 | 2.30 | 2.35 | 2.35 | 3.52% | 65,205 |
| Aug 7, 2025 | 2.26 | 2.27 | 2.19 | 2.27 | 2.27 | - | 2,100 |
| Aug 6, 2025 | 2.26 | 2.34 | 2.26 | 2.27 | 2.27 | 0.44% | 23,274 |
| Aug 5, 2025 | 2.26 | 2.28 | 2.18 | 2.26 | 2.26 | 0.44% | 54,565 |
| Aug 4, 2025 | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | 4.17% | 2,125 |
| Aug 1, 2025 | 2.18 | 2.25 | 2.14 | 2.16 | 2.16 | -6.90% | 58,800 |
| Jul 31, 2025 | 2.30 | 2.32 | 2.27 | 2.32 | 2.32 | 0.43% | 24,625 |
| Jul 30, 2025 | 2.35 | 2.39 | 2.31 | 2.31 | 2.31 | -1.28% | 6,177 |
| Jul 29, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | -1.06% | 767 |
| Jul 28, 2025 | 2.36 | 2.37 | 2.33 | 2.37 | 2.37 | 0.64% | 2,613 |
| Jul 25, 2025 | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | -1.26% | 16,865 |
| Jul 24, 2025 | 2.31 | 2.38 | 2.31 | 2.38 | 2.38 | 1.49% | 901 |
| Jul 23, 2025 | 2.31 | 2.38 | 2.31 | 2.35 | 2.35 | -0.42% | 27,078 |
| Jul 22, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.87% | 2,000 |
| Jul 21, 2025 | 2.31 | 2.40 | 2.31 | 2.40 | 2.40 | 4.35% | 3,651 |
| 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 |