VisionWave Holdings, Inc. (VWAV)
NASDAQ: VWAV · Real-Time Price · USD
1.260
-0.140 (-10.00%)
At close: Aug 10, 2026, 4:00 PM EDT
1.320
+0.060 (4.76%)
After-hours: Aug 10, 2026, 7:54 PM EDT
VisionWave Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.38 | 1.44 | 1.25 | 1.26 | 1.26 | -10.00% | 802,752 |
| Aug 7, 2026 | 1.28 | 1.44 | 1.27 | 1.40 | 1.40 | 12.90% | 940,898 |
| Aug 6, 2026 | 1.28 | 1.30 | 1.20 | 1.24 | 1.24 | -4.62% | 893,267 |
| Aug 5, 2026 | 1.50 | 1.61 | 1.29 | 1.30 | 1.30 | -12.75% | 1,079,070 |
| Aug 4, 2026 | 1.59 | 1.62 | 1.42 | 1.49 | 1.49 | -5.70% | 1,015,602 |
| Aug 3, 2026 | 1.65 | 1.68 | 1.49 | 1.58 | 1.58 | -8.14% | 975,057 |
| Jul 31, 2026 | 1.94 | 1.96 | 1.67 | 1.72 | 1.72 | -11.34% | 724,122 |
| Jul 30, 2026 | 2.04 | 2.15 | 1.90 | 1.94 | 1.94 | -7.18% | 829,119 |
| Jul 29, 2026 | 2.29 | 2.60 | 2.05 | 2.09 | 2.09 | -8.73% | 545,385 |
| Jul 28, 2026 | 2.50 | 2.54 | 2.27 | 2.29 | 2.29 | -11.24% | 594,995 |
| Jul 27, 2026 | 2.96 | 3.00 | 2.50 | 2.58 | 2.58 | -12.84% | 712,153 |
| Jul 24, 2026 | 3.20 | 3.26 | 2.91 | 2.96 | 2.96 | -9.76% | 498,694 |
| Jul 23, 2026 | 3.55 | 3.74 | 3.13 | 3.28 | 3.28 | -6.29% | 1,130,757 |
| Jul 22, 2026 | 3.66 | 3.83 | 3.50 | 3.50 | 3.50 | -4.63% | 418,780 |
| Jul 21, 2026 | 3.82 | 3.88 | 3.56 | 3.67 | 3.67 | -4.92% | 493,261 |
| Jul 20, 2026 | 3.51 | 3.90 | 3.51 | 3.86 | 3.86 | 9.97% | 431,722 |
| Jul 17, 2026 | 3.80 | 3.80 | 3.42 | 3.51 | 3.51 | -8.12% | 508,388 |
| Jul 16, 2026 | 4.15 | 4.16 | 3.75 | 3.82 | 3.82 | -8.39% | 583,881 |
| Jul 15, 2026 | 4.21 | 4.43 | 4.12 | 4.17 | 4.17 | -0.95% | 439,929 |
| Jul 14, 2026 | 4.17 | 4.39 | 4.16 | 4.21 | 4.21 | -0.94% | 391,250 |
| Jul 13, 2026 | 4.22 | 4.28 | 4.06 | 4.25 | 4.25 | 0.71% | 320,298 |
| Jul 10, 2026 | 4.35 | 4.35 | 4.20 | 4.22 | 4.22 | -4.09% | 259,345 |
| Jul 9, 2026 | 4.12 | 4.50 | 4.11 | 4.40 | 4.40 | 7.58% | 564,761 |
| Jul 8, 2026 | 4.19 | 4.40 | 3.96 | 4.09 | 4.09 | -3.31% | 628,435 |
| Jul 7, 2026 | 4.33 | 4.38 | 4.17 | 4.23 | 4.23 | -4.51% | 304,809 |
| Jul 6, 2026 | 4.12 | 4.55 | 4.10 | 4.43 | 4.43 | 7.00% | 637,496 |
| Jul 2, 2026 | 4.10 | 4.42 | 4.08 | 4.14 | 4.14 | 1.97% | 620,319 |
| Jul 1, 2026 | 4.01 | 4.25 | 3.86 | 4.06 | 4.06 | -5.58% | 1,109,230 |
| Jun 30, 2026 | 4.41 | 4.58 | 4.21 | 4.30 | 4.30 | -6.93% | 12,822,383 |
| Jun 29, 2026 | 4.43 | 4.73 | 4.40 | 4.62 | 4.62 | 6.45% | 419,421 |
| Jun 26, 2026 | 4.25 | 4.41 | 4.14 | 4.34 | 4.34 | 0.23% | 276,914 |
| Jun 25, 2026 | 4.49 | 4.65 | 4.31 | 4.33 | 4.33 | -2.70% | 574,265 |
| Jun 24, 2026 | 4.60 | 4.66 | 4.37 | 4.45 | 4.45 | -4.20% | 343,372 |
| Jun 23, 2026 | 4.17 | 4.86 | 4.12 | 4.65 | 4.65 | 6.66% | 632,779 |
| Jun 22, 2026 | 5.01 | 5.06 | 4.29 | 4.36 | 4.36 | -11.66% | 673,898 |
| Jun 18, 2026 | 5.94 | 6.10 | 4.89 | 4.93 | 4.93 | -14.71% | 1,314,387 |
| 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 |