VisionWave Holdings, Inc. (VWAV)
NASDAQ: VWAV · Real-Time Price · USD
6.05
-0.29 (-4.57%)
At close: Apr 28, 2026, 4:00 PM EDT
6.04
-0.01 (-0.16%)
Pre-market: Apr 29, 2026, 7:00 AM EDT
VisionWave Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.26 | 6.36 | 6.03 | 6.05 | 6.05 | -4.57% | 444,071 |
| Apr 27, 2026 | 6.33 | 6.84 | 6.16 | 6.34 | 6.34 | 8.19% | 1,354,196 |
| Apr 24, 2026 | 5.62 | 5.91 | 5.50 | 5.86 | 5.86 | 4.83% | 455,004 |
| Apr 23, 2026 | 5.83 | 5.90 | 5.46 | 5.59 | 5.59 | -4.12% | 371,981 |
| Apr 22, 2026 | 5.70 | 6.12 | 5.66 | 5.83 | 5.83 | 4.86% | 860,731 |
| Apr 21, 2026 | 6.12 | 6.26 | 5.50 | 5.56 | 5.56 | -8.10% | 626,478 |
| Apr 20, 2026 | 7.00 | 7.05 | 5.90 | 6.05 | 6.05 | -14.67% | 905,781 |
| Apr 17, 2026 | 8.12 | 8.12 | 7.05 | 7.09 | 7.09 | -11.93% | 848,265 |
| Apr 16, 2026 | 7.20 | 8.16 | 7.03 | 8.05 | 8.05 | 12.12% | 726,341 |
| Apr 15, 2026 | 6.98 | 7.25 | 6.87 | 7.18 | 7.18 | 4.21% | 381,973 |
| Apr 14, 2026 | 7.30 | 7.30 | 6.75 | 6.89 | 6.89 | -4.04% | 409,007 |
| Apr 13, 2026 | 6.46 | 7.34 | 6.46 | 7.18 | 7.18 | 5.74% | 532,204 |
| Apr 10, 2026 | 7.78 | 7.82 | 6.43 | 6.79 | 6.79 | -7.49% | 1,050,016 |
| Apr 9, 2026 | 5.95 | 7.47 | 5.90 | 7.34 | 7.34 | 26.55% | 1,535,764 |
| Apr 8, 2026 | 5.35 | 5.82 | 5.30 | 5.80 | 5.80 | 12.84% | 527,665 |
| Apr 7, 2026 | 5.45 | 5.66 | 5.06 | 5.14 | 5.14 | -3.20% | 334,142 |
| Apr 6, 2026 | 5.69 | 5.73 | 5.00 | 5.31 | 5.31 | -6.18% | 438,720 |
| Apr 2, 2026 | 5.70 | 6.10 | 5.52 | 5.66 | 5.66 | - | 516,551 |
| Apr 1, 2026 | 4.77 | 5.70 | 4.75 | 5.66 | 5.66 | 19.41% | 407,744 |
| Mar 31, 2026 | 5.58 | 5.58 | 4.63 | 4.74 | 4.74 | -14.13% | 708,484 |
| Mar 30, 2026 | 6.55 | 6.56 | 5.45 | 5.52 | 5.52 | -15.21% | 360,624 |
| Mar 27, 2026 | 6.53 | 7.10 | 6.45 | 6.51 | 6.51 | -0.91% | 339,465 |
| Mar 26, 2026 | 7.26 | 7.47 | 6.55 | 6.57 | 6.57 | -12.17% | 297,587 |
| Mar 25, 2026 | 7.00 | 7.55 | 6.87 | 7.48 | 7.48 | 9.04% | 421,528 |
| Mar 24, 2026 | 6.35 | 7.43 | 6.25 | 6.86 | 6.86 | 15.88% | 1,026,498 |
| Mar 23, 2026 | 6.67 | 6.67 | 5.72 | 5.92 | 5.92 | -10.57% | 546,436 |
| Mar 20, 2026 | 7.35 | 7.43 | 6.60 | 6.62 | 6.62 | -9.69% | 526,699 |
| Mar 19, 2026 | 7.15 | 7.43 | 6.80 | 7.33 | 7.33 | 3.09% | 348,539 |
| Mar 18, 2026 | 6.82 | 7.66 | 6.55 | 7.11 | 7.11 | 4.87% | 824,461 |
| Mar 17, 2026 | 7.30 | 7.30 | 6.76 | 6.78 | 6.78 | -6.74% | 343,865 |
| Mar 16, 2026 | 7.64 | 7.96 | 7.21 | 7.27 | 7.27 | -3.84% | 271,753 |
| Mar 13, 2026 | 7.60 | 8.12 | 7.49 | 7.56 | 7.56 | 1.20% | 385,516 |
| Mar 12, 2026 | 7.42 | 7.80 | 7.07 | 7.47 | 7.47 | 1.08% | 343,722 |
| Mar 11, 2026 | 7.12 | 7.44 | 7.09 | 7.39 | 7.39 | 3.65% | 288,460 |
| Mar 10, 2026 | 7.44 | 7.50 | 7.10 | 7.13 | 7.13 | -4.30% | 193,287 |
| Mar 9, 2026 | 7.70 | 7.80 | 7.00 | 7.45 | 7.45 | -2.74% | 412,249 |
| Mar 6, 2026 | 7.36 | 7.83 | 7.31 | 7.66 | 7.66 | 5.95% | 565,041 |
| Mar 5, 2026 | 6.76 | 7.39 | 6.70 | 7.23 | 7.23 | 6.79% | 196,824 |
| Mar 4, 2026 | 7.13 | 7.20 | 6.75 | 6.77 | 6.77 | -8.51% | 328,988 |
| Mar 3, 2026 | 7.56 | 7.75 | 7.15 | 7.40 | 7.40 | -3.90% | 208,777 |
| Mar 2, 2026 | 7.65 | 8.10 | 7.44 | 7.70 | 7.70 | -0.90% | 267,288 |
| Feb 27, 2026 | 8.04 | 8.04 | 7.58 | 7.77 | 7.77 | -2.39% | 242,992 |
| Feb 26, 2026 | 8.45 | 8.70 | 7.90 | 7.96 | 7.96 | -3.28% | 331,913 |
| Feb 25, 2026 | 7.88 | 8.45 | 7.81 | 8.23 | 8.23 | 5.51% | 218,234 |
| Feb 24, 2026 | 8.08 | 8.08 | 7.04 | 7.80 | 7.80 | -1.02% | 379,237 |
| Feb 23, 2026 | 8.40 | 8.40 | 7.81 | 7.88 | 7.88 | -6.30% | 222,574 |
| Feb 20, 2026 | 8.01 | 8.50 | 7.83 | 8.41 | 8.41 | 5.92% | 282,573 |
| Feb 19, 2026 | 8.45 | 8.50 | 7.81 | 7.94 | 7.94 | -5.48% | 242,483 |
| Feb 18, 2026 | 8.75 | 8.88 | 8.27 | 8.40 | 8.40 | -4.00% | 210,470 |
| Feb 17, 2026 | 8.27 | 9.00 | 7.80 | 8.75 | 8.75 | 5.80% | 366,622 |