VisionWave Holdings, Inc. (VWAV)
NASDAQ: VWAV · Real-Time Price · USD
9.58
+0.56 (6.21%)
At close: Aug 29, 2025, 4:00 PM
9.50
-0.08 (-0.84%)
After-hours: Aug 29, 2025, 7:58 PM EDT
VisionWave Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.05 | 9.75 | 8.96 | 9.58 | 9.58 | 6.21% | 217,381 |
| Aug 28, 2025 | 9.30 | 9.50 | 8.75 | 9.02 | 9.02 | -2.70% | 170,761 |
| Aug 27, 2025 | 9.59 | 9.95 | 9.05 | 9.27 | 9.27 | -1.17% | 270,151 |
| Aug 26, 2025 | 9.85 | 9.96 | 9.11 | 9.38 | 9.38 | -3.89% | 458,320 |
| Aug 25, 2025 | 8.67 | 10.04 | 8.65 | 9.76 | 9.76 | 15.23% | 513,512 |
| Aug 22, 2025 | 9.18 | 9.30 | 8.26 | 8.47 | 8.47 | -6.62% | 332,622 |
| Aug 21, 2025 | 9.43 | 11.00 | 8.51 | 9.07 | 9.07 | -0.87% | 1,087,496 |
| Aug 20, 2025 | 8.99 | 9.24 | 8.25 | 9.15 | 9.15 | 3.86% | 369,443 |
| Aug 19, 2025 | 7.52 | 9.28 | 7.52 | 8.81 | 8.81 | 18.41% | 1,549,404 |
| Aug 18, 2025 | 7.27 | 7.54 | 7.11 | 7.44 | 7.44 | 1.64% | 47,215 |
| Aug 15, 2025 | 7.58 | 7.58 | 7.00 | 7.32 | 7.32 | 1.67% | 165,201 |
| Aug 14, 2025 | 7.08 | 7.42 | 7.00 | 7.20 | 7.20 | 2.13% | 123,084 |
| Aug 13, 2025 | 7.35 | 7.85 | 6.90 | 7.05 | 7.05 | -2.76% | 269,465 |
| Aug 12, 2025 | 6.52 | 7.39 | 6.50 | 7.25 | 7.25 | 10.69% | 243,373 |
| Aug 11, 2025 | 6.88 | 6.99 | 6.55 | 6.55 | 6.55 | -5.07% | 186,514 |
| Aug 8, 2025 | 7.32 | 7.35 | 6.90 | 6.90 | 6.90 | -5.09% | 132,649 |
| Aug 7, 2025 | 7.20 | 7.68 | 6.80 | 7.27 | 7.27 | 1.39% | 445,701 |
| Aug 6, 2025 | 7.11 | 7.60 | 7.11 | 7.17 | 7.17 | -0.42% | 326,626 |
| Aug 5, 2025 | 7.35 | 7.75 | 6.60 | 7.20 | 7.20 | -0.69% | 763,497 |
| Aug 4, 2025 | 7.89 | 8.29 | 7.15 | 7.25 | 7.25 | -7.53% | 613,418 |
| Aug 1, 2025 | 7.83 | 8.56 | 7.57 | 7.84 | 7.84 | -3.09% | 898,601 |
| Jul 31, 2025 | 9.35 | 10.27 | 7.80 | 8.09 | 8.09 | -2.29% | 3,943,847 |
| Jul 30, 2025 | 6.87 | 11.86 | 6.50 | 8.28 | 8.28 | 7.12% | 32,309,062 |
| Jul 29, 2025 | 7.15 | 8.10 | 6.85 | 7.73 | 7.73 | -29.73% | 7,992,894 |
| Jul 28, 2025 | 4.10 | 12.59 | 3.28 | 11.00 | 11.00 | 368.09% | 251,483,295 |
| Jul 25, 2025 | 2.08 | 2.45 | 2.06 | 2.35 | 2.35 | 2.17% | 227,789 |
| Jul 24, 2025 | 2.30 | 2.37 | 2.21 | 2.30 | 2.30 | -3.36% | 138,683 |
| Jul 23, 2025 | 2.25 | 2.44 | 2.17 | 2.38 | 2.38 | -0.42% | 399,240 |
| Jul 22, 2025 | 2.50 | 2.50 | 2.15 | 2.39 | 2.39 | -1.85% | 318,859 |
| Jul 21, 2025 | 2.80 | 2.85 | 2.38 | 2.44 | 2.44 | -16.03% | 261,121 |
| Jul 18, 2025 | 3.03 | 3.25 | 2.82 | 2.90 | 2.90 | -4.61% | 184,012 |
| Jul 17, 2025 | 3.10 | 3.78 | 2.82 | 3.04 | 3.04 | -13.64% | 1,654,888 |
| Jul 16, 2025 | 3.09 | 3.69 | 2.52 | 3.52 | 3.52 | 7.65% | 516,953 |