VisionWave Holdings, Inc. (VWAV)
NASDAQ: VWAV · Real-Time Price · USD
7.72
-0.57 (-6.88%)
At close: Oct 7, 2025, 4:00 PM EDT
7.85
+0.13 (1.68%)
After-hours: Oct 7, 2025, 4:22 PM EDT
VisionWave Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.30 | 8.46 | 7.71 | 7.74 | - | -6.63% | 180,428 |
| Oct 6, 2025 | 8.96 | 9.00 | 7.92 | 8.29 | 8.29 | -6.01% | 267,283 |
| Oct 3, 2025 | 9.28 | 9.41 | 8.60 | 8.82 | 8.82 | -4.08% | 188,670 |
| Oct 2, 2025 | 9.40 | 10.20 | 8.65 | 9.20 | 9.20 | -0.54% | 297,985 |
| Oct 1, 2025 | 9.34 | 9.89 | 9.21 | 9.25 | 9.25 | -2.99% | 77,467 |
| Sep 30, 2025 | 9.82 | 10.49 | 9.44 | 9.53 | 9.53 | -3.35% | 122,579 |
| Sep 29, 2025 | 9.64 | 10.25 | 9.55 | 9.86 | 9.86 | 3.25% | 135,150 |
| Sep 26, 2025 | 9.10 | 9.55 | 9.01 | 9.55 | 9.55 | 5.88% | 116,242 |
| Sep 25, 2025 | 9.04 | 9.21 | 8.81 | 9.02 | 9.02 | -1.20% | 96,299 |
| Sep 24, 2025 | 9.48 | 9.76 | 9.02 | 9.13 | 9.13 | -3.69% | 161,469 |
| Sep 23, 2025 | 10.30 | 10.68 | 9.30 | 9.48 | 9.48 | 0.53% | 346,608 |
| Sep 22, 2025 | 10.55 | 10.69 | 9.20 | 9.43 | 9.43 | -10.87% | 278,296 |
| Sep 19, 2025 | 11.36 | 11.36 | 10.55 | 10.58 | 10.58 | -6.08% | 395,128 |
| Sep 18, 2025 | 10.49 | 11.49 | 10.25 | 11.27 | 11.27 | 5.38% | 206,554 |
| Sep 17, 2025 | 11.03 | 11.25 | 10.66 | 10.69 | 10.69 | -4.04% | 125,814 |
| Sep 16, 2025 | 11.00 | 11.39 | 11.00 | 11.14 | 11.14 | 0.45% | 90,636 |
| Sep 15, 2025 | 11.40 | 11.74 | 11.00 | 11.09 | 11.09 | 1.56% | 364,422 |
| Sep 12, 2025 | 10.31 | 11.05 | 9.85 | 10.92 | 10.92 | 5.92% | 224,174 |
| Sep 11, 2025 | 10.58 | 10.62 | 9.89 | 10.31 | 10.31 | -4.27% | 203,482 |
| Sep 10, 2025 | 10.86 | 11.47 | 10.56 | 10.77 | 10.77 | -0.65% | 225,519 |
| Sep 9, 2025 | 11.23 | 11.38 | 10.56 | 10.84 | 10.84 | -5.24% | 254,924 |
| Sep 8, 2025 | 10.05 | 11.49 | 9.65 | 11.44 | 11.44 | 13.83% | 403,008 |
| Sep 5, 2025 | 11.00 | 11.11 | 9.87 | 10.05 | 10.05 | -6.16% | 288,824 |
| Sep 4, 2025 | 9.64 | 10.92 | 9.60 | 10.71 | 10.71 | 12.15% | 331,224 |
| Sep 3, 2025 | 9.43 | 10.49 | 9.32 | 9.55 | 9.55 | 5.06% | 532,119 |
| Sep 2, 2025 | 9.00 | 9.41 | 8.56 | 9.09 | 9.09 | -5.11% | 186,192 |
| 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 |