VisionWave Holdings, Inc. (VWAV)
NASDAQ: VWAV · Real-Time Price · USD
2.470
-0.470 (-15.99%)
At close: Oct 27, 2026, 4:00 PM EDT
2.607
+0.137 (5.54%)
After-hours: Oct 27, 2026, 7:57 PM EDT
VisionWave Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.00 | 3.05 | 2.45 | 2.47 | 2.47 | -15.99% | 278,574 |
| Oct 26, 2026 | 3.77 | 3.77 | 2.90 | 2.94 | 2.94 | -20.97% | 166,923 |
| Oct 23, 2026 | 3.52 | 3.85 | 3.46 | 3.72 | 3.72 | 8.77% | 133,967 |
| Oct 22, 2026 | 3.45 | 3.60 | 3.32 | 3.42 | 3.42 | 1.48% | 105,224 |
| Oct 21, 2026 | 3.76 | 3.80 | 3.37 | 3.37 | 3.37 | -11.32% | 89,884 |
| Oct 20, 2026 | 3.59 | 3.94 | 3.42 | 3.80 | 3.80 | 0.80% | 134,309 |
| Oct 19, 2026 | 4.16 | 4.48 | 3.67 | 3.77 | 3.77 | -11.50% | 243,873 |
| Oct 16, 2026 | 4.17 | 4.54 | 4.01 | 4.26 | 4.26 | 6.23% | 358,103 |
| Oct 15, 2026 | 3.95 | 4.02 | 2.85 | 4.01 | 4.01 | - | 379,124 |
| Oct 14, 2026 | 4.30 | 4.65 | 3.91 | 4.01 | 4.01 | -8.66% | 354,043 |
| Oct 13, 2026 | 4.51 | 4.52 | 4.26 | 4.39 | 4.39 | -2.88% | 49,319 |
| Oct 12, 2026 | 5.69 | 5.77 | 4.36 | 4.52 | 4.52 | -21.25% | 164,351 |
| Oct 9, 2026 | 5.13 | 5.79 | 5.13 | 5.74 | 5.74 | 11.67% | 211,588 |
| Oct 8, 2026 | 4.81 | 5.35 | 4.81 | 5.14 | 5.14 | 5.33% | 110,771 |
| Oct 7, 2026 | 4.94 | 5.14 | 4.66 | 4.88 | 4.88 | -3.17% | 113,201 |
| Oct 6, 2026 | 4.25 | 5.49 | 4.19 | 5.04 | 5.04 | 15.86% | 676,441 |
| Oct 5, 2026 | 4.53 | 4.53 | 4.22 | 4.35 | 4.35 | -2.90% | 124,346 |
| Oct 2, 2026 | 4.57 | 4.70 | 4.42 | 4.48 | 4.48 | -0.22% | 141,866 |
| Oct 1, 2026 | 4.35 | 4.64 | 4.35 | 4.49 | 4.49 | 1.58% | 210,690 |
| Sep 30, 2026 | 4.56 | 4.60 | 4.26 | 4.42 | 4.42 | 6.25% | 180,482 |
| Sep 29, 2026 | 4.53 | 4.60 | 4.14 | 4.16 | 4.16 | -8.97% | 208,106 |
| Sep 28, 2026 | 4.50 | 4.64 | 3.90 | 4.57 | 4.57 | -6.16% | 7,548,589 |
| Sep 25, 2026 | 5.49 | 5.63 | 4.83 | 4.87 | 4.87 | -15.89% | 189,817 |
| Sep 24, 2026 | 5.46 | 6.15 | 4.83 | 5.79 | 5.79 | 1.22% | 777,732 |
| Sep 23, 2026 | 6.09 | 6.19 | 4.53 | 5.72 | 5.72 | -7.89% | 340,348 |
| Sep 22, 2026 | 6.22 | 6.23 | 5.26 | 6.21 | 6.21 | 0.13% | 192,928 |
| Sep 21, 2026 | 5.28 | 6.89 | 5.26 | 6.20 | 6.20 | 18.00% | 428,877 |
| Sep 18, 2026 | 6.06 | 6.38 | 5.20 | 5.26 | 5.26 | -28.12% | 275,930 |
| Sep 17, 2026 | 7.46 | 8.09 | 7.20 | 7.31 | 7.31 | -3.00% | 129,190 |
| Sep 16, 2026 | 11.88 | 12.00 | 7.20 | 7.54 | 7.54 | -29.15% | 633,446 |
| Sep 15, 2026 | 8.40 | 11.58 | 8.40 | 10.64 | 10.64 | 17.34% | 226,825 |
| Sep 14, 2026 | 8.08 | 9.40 | 8.08 | 9.07 | 9.07 | -2.89% | 36,513 |
| Sep 11, 2026 | 9.65 | 9.73 | 8.90 | 9.34 | 9.34 | -3.73% | 53,167 |
| Sep 10, 2026 | 8.80 | 11.00 | 8.63 | 9.70 | 9.70 | 5.92% | 173,019 |
| Sep 9, 2026 | 11.00 | 11.51 | 8.00 | 9.16 | 9.16 | -20.50% | 165,894 |
| Sep 8, 2026 | 11.04 | 12.20 | 11.04 | 11.52 | 11.52 | -0.83% | 61,662 |
| Sep 4, 2026 | 12.00 | 12.73 | 11.60 | 11.62 | 11.62 | -4.80% | 57,999 |
| Sep 3, 2026 | 12.34 | 13.76 | 12.20 | 12.20 | 12.20 | -6.15% | 90,747 |
| Sep 2, 2026 | 12.18 | 13.98 | 12.10 | 13.00 | 13.00 | 6.57% | 133,254 |
| Sep 1, 2026 | 16.00 | 16.20 | 12.20 | 12.20 | 12.20 | -26.07% | 150,573 |
| Aug 31, 2026 | 17.58 | 18.00 | 16.20 | 16.50 | 16.50 | -6.78% | 92,922 |
| Aug 28, 2026 | 17.99 | 19.60 | 17.20 | 17.70 | 17.70 | 3.70% | 129,927 |
| Aug 27, 2026 | 20.20 | 20.20 | 16.61 | 17.07 | 17.07 | -16.32% | 174,098 |
| Aug 26, 2026 | 21.60 | 21.80 | 20.00 | 20.40 | 20.40 | -6.42% | 61,669 |
| Aug 25, 2026 | 21.40 | 22.60 | 20.00 | 21.80 | 21.80 | -3.54% | 81,410 |
| Aug 24, 2026 | 22.40 | 23.60 | 20.20 | 22.60 | 22.60 | 2.73% | 92,554 |
| Aug 21, 2026 | 23.40 | 25.80 | 21.80 | 22.00 | 22.00 | 1.85% | 155,187 |
| Aug 20, 2026 | 24.00 | 24.00 | 21.60 | 21.60 | 21.60 | -12.20% | 74,165 |
| Aug 19, 2026 | 26.00 | 26.71 | 24.20 | 24.60 | 24.60 | -7.52% | 41,876 |
| Aug 18, 2026 | 26.60 | 28.00 | 24.00 | 26.60 | 26.60 | -6.99% | 72,670 |