VisionWave Holdings, Inc. (VWAV)
NASDAQ: VWAV · Real-Time Price · USD
4.880
-0.160 (-3.17%)
At close: Oct 7, 2026, 4:00 PM EDT
4.790
-0.090 (-1.84%)
After-hours: Oct 7, 2026, 7:30 PM EDT
VisionWave Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.94 | 5.14 | 4.66 | 4.88 | 4.88 | -3.17% | 113,064 |
| Oct 6, 2026 | 4.25 | 5.49 | 4.19 | 5.04 | 5.04 | 15.86% | 673,185 |
| Oct 5, 2026 | 4.53 | 4.53 | 4.22 | 4.35 | 4.35 | -2.90% | 122,478 |
| Oct 2, 2026 | 4.57 | 4.70 | 4.42 | 4.48 | 4.48 | -0.22% | 140,545 |
| Oct 1, 2026 | 4.35 | 4.64 | 4.35 | 4.49 | 4.49 | 1.58% | 207,880 |
| Sep 30, 2026 | 4.56 | 4.60 | 4.26 | 4.42 | 4.42 | 6.25% | 178,183 |
| Sep 29, 2026 | 4.53 | 4.60 | 4.14 | 4.16 | 4.16 | -8.97% | 198,478 |
| Sep 28, 2026 | 4.50 | 4.64 | 3.90 | 4.57 | 4.57 | -6.16% | 7,491,809 |
| Sep 25, 2026 | 5.49 | 5.63 | 4.83 | 4.87 | 4.87 | -15.89% | 182,488 |
| Sep 24, 2026 | 5.46 | 6.15 | 4.83 | 5.79 | 5.79 | 1.22% | 753,695 |
| Sep 23, 2026 | 6.09 | 6.19 | 4.53 | 5.72 | 5.72 | -7.89% | 333,162 |
| Sep 22, 2026 | 6.22 | 6.23 | 5.26 | 6.21 | 6.21 | 0.13% | 168,549 |
| Sep 21, 2026 | 5.28 | 6.89 | 5.26 | 6.20 | 6.20 | 18.00% | 416,464 |
| 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 |
| Aug 17, 2026 | 34.20 | 35.20 | 26.80 | 28.60 | 28.60 | -19.66% | 162,735 |
| Aug 14, 2026 | 25.80 | 42.80 | 25.60 | 35.60 | 35.60 | 44.72% | 1,265,096 |
| Aug 13, 2026 | 21.60 | 25.60 | 21.40 | 24.60 | 24.60 | 14.95% | 73,405 |
| Aug 12, 2026 | 21.40 | 22.50 | 20.60 | 21.40 | 21.40 | - | 44,492 |
| Aug 11, 2026 | 25.00 | 25.58 | 21.20 | 21.40 | 21.40 | -15.08% | 47,531 |
| Aug 10, 2026 | 27.60 | 28.80 | 25.00 | 25.20 | 25.20 | -10.00% | 41,069 |
| Aug 7, 2026 | 25.60 | 28.70 | 25.40 | 28.00 | 28.00 | 12.90% | 48,716 |
| Aug 6, 2026 | 25.60 | 26.00 | 24.00 | 24.80 | 24.80 | -4.62% | 44,794 |
| Aug 5, 2026 | 30.00 | 32.20 | 25.80 | 26.00 | 26.00 | -12.75% | 54,494 |
| Aug 4, 2026 | 31.80 | 32.40 | 28.40 | 29.80 | 29.80 | -5.70% | 50,780 |
| Aug 3, 2026 | 33.00 | 33.52 | 29.70 | 31.60 | 31.60 | -8.14% | 48,752 |
| Jul 31, 2026 | 38.80 | 39.10 | 33.40 | 34.40 | 34.40 | -11.34% | 36,206 |
| Jul 30, 2026 | 40.80 | 43.00 | 38.00 | 38.80 | 38.80 | -7.18% | 41,455 |
| Jul 29, 2026 | 45.80 | 52.00 | 41.00 | 41.80 | 41.80 | -8.73% | 27,269 |