VisionWave Holdings, Inc. (VWAV)
NASDAQ: VWAV · Real-Time Price · USD
5.05
-0.23 (-4.36%)
May 19, 2026, 10:10 AM EDT - Market open
VisionWave Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.50 | 5.51 | 5.10 | 5.28 | 5.28 | -5.55% | 428,757 |
| 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 |
| May 5, 2026 | 5.71 | 5.99 | 5.62 | 5.77 | 5.77 | 0.52% | 472,740 |
| May 4, 2026 | 6.18 | 6.27 | 5.71 | 5.74 | 5.74 | -9.32% | 814,313 |
| May 1, 2026 | 6.25 | 6.40 | 6.05 | 6.33 | 6.33 | 0.80% | 526,957 |
| Apr 30, 2026 | 5.66 | 6.34 | 5.60 | 6.28 | 6.28 | 11.15% | 621,777 |
| Apr 29, 2026 | 6.09 | 6.15 | 5.55 | 5.65 | 5.65 | -6.61% | 746,019 |
| Apr 28, 2026 | 6.26 | 6.36 | 6.03 | 6.05 | 6.05 | -4.57% | 445,897 |
| Apr 27, 2026 | 6.33 | 6.84 | 6.16 | 6.34 | 6.34 | 8.19% | 1,362,290 |
| Apr 24, 2026 | 5.62 | 5.91 | 5.50 | 5.86 | 5.86 | 4.83% | 456,993 |
| Apr 23, 2026 | 5.83 | 5.90 | 5.46 | 5.59 | 5.59 | -4.12% | 374,420 |
| Apr 22, 2026 | 5.70 | 6.12 | 5.66 | 5.83 | 5.83 | 4.86% | 868,851 |
| Apr 21, 2026 | 6.12 | 6.26 | 5.50 | 5.56 | 5.56 | -8.10% | 633,805 |
| Apr 20, 2026 | 7.00 | 7.05 | 5.90 | 6.05 | 6.05 | -14.67% | 913,768 |
| Apr 17, 2026 | 8.12 | 8.12 | 7.05 | 7.09 | 7.09 | -11.93% | 854,226 |
| Apr 16, 2026 | 7.20 | 8.16 | 7.03 | 8.05 | 8.05 | 12.12% | 738,518 |
| Apr 15, 2026 | 6.98 | 7.25 | 6.87 | 7.18 | 7.18 | 4.21% | 393,021 |
| Apr 14, 2026 | 7.30 | 7.30 | 6.75 | 6.89 | 6.89 | -4.04% | 416,766 |
| Apr 13, 2026 | 6.46 | 7.34 | 6.46 | 7.18 | 7.18 | 5.74% | 537,980 |
| Apr 10, 2026 | 7.78 | 7.82 | 6.43 | 6.79 | 6.79 | -7.49% | 1,053,903 |
| Apr 9, 2026 | 5.95 | 7.47 | 5.90 | 7.34 | 7.34 | 26.55% | 1,564,847 |
| Apr 8, 2026 | 5.35 | 5.82 | 5.30 | 5.80 | 5.80 | 12.84% | 544,910 |
| Apr 7, 2026 | 5.45 | 5.66 | 5.06 | 5.14 | 5.14 | -3.20% | 342,789 |
| Apr 6, 2026 | 5.69 | 5.73 | 5.00 | 5.31 | 5.31 | -6.18% | 469,845 |
| Apr 2, 2026 | 5.70 | 6.10 | 5.52 | 5.66 | 5.66 | - | 523,967 |
| Apr 1, 2026 | 4.77 | 5.70 | 4.75 | 5.66 | 5.66 | 19.41% | 744,709 |
| Mar 31, 2026 | 5.58 | 5.58 | 4.63 | 4.74 | 4.74 | -14.13% | 721,656 |
| Mar 30, 2026 | 6.55 | 6.56 | 5.45 | 5.52 | 5.52 | -15.21% | 366,039 |
| Mar 27, 2026 | 6.53 | 7.10 | 6.45 | 6.51 | 6.51 | -0.91% | 349,424 |
| Mar 26, 2026 | 7.26 | 7.47 | 6.55 | 6.57 | 6.57 | -12.17% | 302,466 |
| Mar 25, 2026 | 7.00 | 7.55 | 6.87 | 7.48 | 7.48 | 9.04% | 429,530 |
| Mar 24, 2026 | 6.35 | 7.43 | 6.25 | 6.86 | 6.86 | 15.88% | 1,036,914 |
| Mar 23, 2026 | 6.67 | 6.67 | 5.72 | 5.92 | 5.92 | -10.57% | 551,984 |
| Mar 20, 2026 | 7.35 | 7.43 | 6.60 | 6.62 | 6.62 | -9.69% | 531,460 |
| Mar 19, 2026 | 7.15 | 7.43 | 6.80 | 7.33 | 7.33 | 3.09% | 351,918 |
| Mar 18, 2026 | 6.82 | 7.66 | 6.55 | 7.11 | 7.11 | 4.87% | 827,529 |
| Mar 17, 2026 | 7.30 | 7.30 | 6.76 | 6.78 | 6.78 | -6.74% | 347,630 |
| Mar 16, 2026 | 7.64 | 7.96 | 7.21 | 7.27 | 7.27 | -3.84% | 273,641 |
| Mar 13, 2026 | 7.60 | 8.12 | 7.49 | 7.56 | 7.56 | 1.20% | 392,691 |
| Mar 12, 2026 | 7.42 | 7.80 | 7.07 | 7.47 | 7.47 | 1.08% | 363,524 |
| Mar 11, 2026 | 7.12 | 7.44 | 7.09 | 7.39 | 7.39 | 3.65% | 299,920 |
| Mar 10, 2026 | 7.44 | 7.50 | 7.10 | 7.13 | 7.13 | -4.30% | 196,868 |
| Mar 9, 2026 | 7.70 | 7.80 | 7.00 | 7.45 | 7.45 | -2.74% | 419,116 |