Alphawave IP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.31	2.31	2.31	2.31	2.31	-12.72%	1,000
Dec 18, 2025	2.65	2.65	2.65	2.65	2.65	14.72%	1,000
Dec 17, 2025	2.49	2.49	2.31	2.31	2.31	-7.60%	12,915
Dec 15, 2025	2.50	2.50	2.50	2.50	2.50	-0.79%	400
Dec 12, 2025	2.85	2.85	2.52	2.52	2.52	-15.15%	19,640
Dec 11, 2025	3.19	3.19	2.97	2.97	2.97	0.68%	300
Dec 10, 2025	2.85	2.95	2.85	2.95	2.95	9.67%	42,572
Dec 9, 2025	2.80	2.85	2.69	2.69	2.69	0.37%	302,867
Dec 8, 2025	2.67	2.85	2.67	2.68	2.68	-5.80%	1,120,396
Dec 5, 2025	2.77	2.85	2.77	2.85	2.85	2.71%	12,833
Dec 4, 2025	2.66	2.77	2.66	2.77	2.77	-0.36%	32,836
Dec 3, 2025	2.80	2.80	2.73	2.78	2.78	1.09%	195,760
Dec 2, 2025	2.75	2.75	2.75	2.75	2.75	1.85%	18,001
Dec 1, 2025	2.60	2.70	2.58	2.70	2.70	3.85%	43,850
Nov 28, 2025	2.65	2.71	2.54	2.60	2.60	-0.38%	40,311
Nov 26, 2025	2.63	2.68	2.60	2.61	2.61	4.40%	27,400
Nov 25, 2025	2.54	2.60	2.46	2.50	2.50	6.84%	130,270
Nov 20, 2025	2.34	2.34	2.34	2.34	2.34	-3.51%	300
Nov 13, 2025	2.43	2.43	2.43	2.43	2.43	-	602
Nov 10, 2025	2.43	2.43	2.43	2.43	2.43	0.62%	2,300
Nov 6, 2025	2.49	2.49	2.41	2.41	2.41	-5.49%	850
Nov 5, 2025	2.55	2.55	2.55	2.55	2.55	0.16%	1,030
Nov 3, 2025	2.50	2.55	2.50	2.55	2.55	-2.08%	916
Oct 31, 2025	2.34	2.60	2.34	2.60	2.60	4.00%	2,200
Oct 30, 2025	2.50	2.50	2.50	2.50	2.50	-1.57%	1,000
Oct 29, 2025	2.70	2.70	2.54	2.54	2.54	1.60%	1,866
Oct 28, 2025	2.60	2.60	2.50	2.50	2.50	-4.94%	450
Oct 27, 2025	2.50	2.65	2.50	2.63	2.63	9.58%	91,648
Oct 23, 2025	2.40	2.40	2.40	2.40	2.40	3.90%	1,003
Oct 22, 2025	2.37	2.37	2.31	2.31	2.31	-	1,500
Oct 21, 2025	2.31	2.37	2.31	2.31	2.31	-1.70%	10,400
Oct 20, 2025	2.40	2.40	2.35	2.35	2.35	-2.89%	1,328
Oct 16, 2025	2.41	2.42	2.41	2.42	2.42	1.04%	7,883
Oct 15, 2025	2.51	2.51	2.40	2.40	2.40	-0.62%	2,300
Oct 14, 2025	2.34	2.41	2.34	2.41	2.41	2.12%	3,300
Oct 10, 2025	2.50	2.50	2.36	2.36	2.36	-6.72%	7,456
Oct 8, 2025	2.53	2.53	2.53	2.53	2.53	1.61%	1,930
Oct 6, 2025	2.36	2.49	2.36	2.49	2.49	-2.35%	2,850
Oct 2, 2025	2.51	2.55	2.51	2.55	2.55	5.81%	5,919
Sep 29, 2025	2.36	2.53	2.36	2.41	2.41	-6.23%	7,672
Sep 26, 2025	2.57	2.57	2.57	2.57	2.57	1.58%	200
Sep 24, 2025	2.40	2.53	2.40	2.53	2.53	4.55%	7,700
Sep 22, 2025	2.42	2.42	2.42	2.42	2.42	-4.91%	6,290
Sep 19, 2025	2.55	2.55	2.55	2.55	2.55	3.04%	4,900
Sep 18, 2025	2.53	2.53	2.47	2.47	2.47	-2.83%	4,680
Sep 17, 2025	2.54	2.54	2.54	2.54	2.54	1.68%	500
Sep 16, 2025	2.50	2.50	2.50	2.50	2.50	0.40%	62,104
Sep 15, 2025	2.50	2.55	2.34	2.49	2.49	6.87%	85,742
Sep 12, 2025	2.33	2.37	2.33	2.33	2.33	-6.80%	48,361
Sep 11, 2025	2.48	2.50	2.47	2.50	2.50	1.63%	50,110