VisionWave Holdings, Inc. (VWAV)
NASDAQ: VWAV · Real-Time Price · USD
3.510
-0.310 (-8.12%)
At close: Jul 17, 2026, 4:00 PM EDT
3.521
+0.011 (0.32%)
After-hours: Jul 17, 2026, 7:49 PM EDT
VisionWave Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.80 | 3.80 | 3.42 | 3.51 | 3.51 | -8.12% | 500,913 |
| Jul 16, 2026 | 4.15 | 4.16 | 3.75 | 3.82 | 3.82 | -8.39% | 580,192 |
| Jul 15, 2026 | 4.21 | 4.43 | 4.12 | 4.17 | 4.17 | -0.95% | 436,791 |
| Jul 14, 2026 | 4.17 | 4.39 | 4.16 | 4.21 | 4.21 | -0.94% | 389,632 |
| Jul 13, 2026 | 4.22 | 4.28 | 4.06 | 4.25 | 4.25 | 0.71% | 316,550 |
| Jul 10, 2026 | 4.35 | 4.35 | 4.20 | 4.22 | 4.22 | -4.09% | 258,570 |
| Jul 9, 2026 | 4.12 | 4.50 | 4.11 | 4.40 | 4.40 | 7.58% | 560,758 |
| Jul 8, 2026 | 4.19 | 4.40 | 3.96 | 4.09 | 4.09 | -3.31% | 624,971 |
| Jul 7, 2026 | 4.33 | 4.38 | 4.17 | 4.23 | 4.23 | -4.51% | 301,208 |
| Jul 6, 2026 | 4.12 | 4.55 | 4.10 | 4.43 | 4.43 | 7.00% | 634,449 |
| Jul 2, 2026 | 4.10 | 4.42 | 4.08 | 4.14 | 4.14 | 1.97% | 610,052 |
| Jul 1, 2026 | 4.01 | 4.25 | 3.86 | 4.06 | 4.06 | -5.58% | 1,092,792 |
| Jun 30, 2026 | 4.41 | 4.58 | 4.21 | 4.30 | 4.30 | -6.93% | 12,737,962 |
| Jun 29, 2026 | 4.43 | 4.73 | 4.40 | 4.62 | 4.62 | 6.45% | 414,615 |
| Jun 26, 2026 | 4.25 | 4.41 | 4.14 | 4.34 | 4.34 | 0.23% | 275,918 |
| Jun 25, 2026 | 4.49 | 4.65 | 4.31 | 4.33 | 4.33 | -2.70% | 570,303 |
| Jun 24, 2026 | 4.60 | 4.66 | 4.37 | 4.45 | 4.45 | -4.20% | 341,090 |
| Jun 23, 2026 | 4.17 | 4.86 | 4.12 | 4.65 | 4.65 | 6.66% | 627,750 |
| Jun 22, 2026 | 5.01 | 5.06 | 4.29 | 4.36 | 4.36 | -11.66% | 669,245 |
| Jun 18, 2026 | 5.94 | 6.10 | 4.89 | 4.93 | 4.93 | -14.71% | 1,310,753 |
| Jun 17, 2026 | 5.68 | 6.12 | 5.34 | 5.78 | 5.78 | 2.85% | 735,554 |
| Jun 16, 2026 | 4.91 | 5.66 | 4.91 | 5.62 | 5.62 | 15.40% | 1,228,060 |
| Jun 15, 2026 | 5.00 | 5.17 | 4.84 | 4.87 | 4.87 | 1.04% | 403,286 |
| Jun 12, 2026 | 5.16 | 5.24 | 4.71 | 4.82 | 4.82 | -7.31% | 417,936 |
| Jun 11, 2026 | 4.98 | 5.29 | 4.95 | 5.20 | 5.20 | 4.42% | 275,861 |
| Jun 10, 2026 | 5.00 | 5.08 | 4.87 | 4.98 | 4.98 | -3.30% | 390,837 |
| Jun 9, 2026 | 5.55 | 5.55 | 4.99 | 5.15 | 5.15 | -6.02% | 406,744 |
| Jun 8, 2026 | 5.55 | 5.70 | 5.36 | 5.48 | 5.48 | 4.58% | 369,987 |
| Jun 5, 2026 | 5.72 | 5.84 | 5.08 | 5.24 | 5.24 | -10.12% | 390,101 |
| Jun 4, 2026 | 5.36 | 5.89 | 5.30 | 5.83 | 5.83 | 5.62% | 366,874 |
| Jun 3, 2026 | 5.85 | 5.86 | 5.40 | 5.52 | 5.52 | -6.91% | 357,202 |
| Jun 2, 2026 | 5.98 | 6.10 | 5.83 | 5.93 | 5.93 | -2.15% | 327,503 |
| Jun 1, 2026 | 6.48 | 6.60 | 6.01 | 6.06 | 6.06 | -4.11% | 709,456 |
| May 29, 2026 | 6.75 | 6.80 | 5.98 | 6.32 | 6.32 | 4.12% | 1,292,262 |
| May 28, 2026 | 5.12 | 6.14 | 5.10 | 6.07 | 6.07 | 19.49% | 1,186,150 |
| May 27, 2026 | 5.35 | 5.36 | 5.03 | 5.08 | 5.08 | -4.51% | 559,930 |
| May 26, 2026 | 5.31 | 5.63 | 5.27 | 5.32 | 5.32 | 4.31% | 609,707 |
| May 22, 2026 | 5.15 | 5.39 | 5.03 | 5.10 | 5.10 | -0.78% | 340,433 |
| May 21, 2026 | 5.00 | 5.19 | 4.90 | 5.14 | 5.14 | 2.80% | 314,358 |
| May 20, 2026 | 4.95 | 5.07 | 4.83 | 5.00 | 5.00 | 1.01% | 312,683 |
| May 19, 2026 | 5.20 | 5.28 | 4.81 | 4.95 | 4.95 | -6.25% | 461,614 |
| May 18, 2026 | 5.50 | 5.51 | 5.10 | 5.28 | 5.28 | -5.55% | 429,696 |
| May 15, 2026 | 5.80 | 6.00 | 5.56 | 5.59 | 5.59 | -4.12% | 343,752 |
| May 14, 2026 | 5.69 | 5.94 | 5.48 | 5.83 | 5.83 | 3.92% | 443,254 |
| May 13, 2026 | 5.76 | 5.84 | 5.28 | 5.61 | 5.61 | -3.94% | 629,068 |
| May 12, 2026 | 6.14 | 6.14 | 5.51 | 5.84 | 5.84 | -4.73% | 617,097 |
| May 11, 2026 | 5.97 | 6.49 | 5.90 | 6.13 | 6.13 | 1.83% | 734,771 |
| May 8, 2026 | 5.88 | 6.24 | 5.83 | 6.02 | 6.02 | 3.08% | 545,630 |
| May 7, 2026 | 6.06 | 6.09 | 5.77 | 5.84 | 5.84 | -4.73% | 331,522 |
| May 6, 2026 | 5.85 | 6.16 | 5.74 | 6.13 | 6.13 | 6.24% | 505,049 |