VisionWave Holdings, Inc. (VWAV)
NASDAQ: VWAV · Real-Time Price · USD
0.3725
-0.0044 (-1.17%)
Sep 17, 2026, 11:57 AM EDT - Market open
VisionWave Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.37 | 0.40 | 0.37 | 0.38 | - | -0.34% | 1,358,459 |
| Sep 16, 2026 | 0.59 | 0.60 | 0.36 | 0.38 | 0.38 | -29.15% | 12,425,521 |
| Sep 15, 2026 | 0.42 | 0.58 | 0.42 | 0.53 | 0.53 | 17.34% | 4,456,354 |
| Sep 14, 2026 | 0.40 | 0.47 | 0.40 | 0.45 | 0.45 | -2.89% | 704,425 |
| Sep 11, 2026 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | -3.73% | 1,057,999 |
| Sep 10, 2026 | 0.44 | 0.55 | 0.43 | 0.49 | 0.49 | 5.92% | 3,427,901 |
| Sep 9, 2026 | 0.55 | 0.58 | 0.40 | 0.46 | 0.46 | -20.50% | 3,273,948 |
| Sep 8, 2026 | 0.55 | 0.61 | 0.55 | 0.58 | 0.58 | -0.83% | 1,208,985 |
| Sep 4, 2026 | 0.60 | 0.64 | 0.58 | 0.58 | 0.58 | -4.80% | 1,140,191 |
| Sep 3, 2026 | 0.62 | 0.69 | 0.61 | 0.61 | 0.61 | -6.15% | 1,783,056 |
| Sep 2, 2026 | 0.61 | 0.70 | 0.61 | 0.65 | 0.65 | 6.57% | 2,522,689 |
| Sep 1, 2026 | 0.80 | 0.81 | 0.61 | 0.61 | 0.61 | -26.07% | 2,953,716 |
| Aug 31, 2026 | 0.88 | 0.90 | 0.81 | 0.83 | 0.83 | -6.78% | 1,848,284 |
| Aug 28, 2026 | 0.90 | 0.98 | 0.86 | 0.89 | 0.89 | 3.70% | 2,584,783 |
| Aug 27, 2026 | 1.01 | 1.01 | 0.83 | 0.85 | 0.85 | -16.32% | 3,449,397 |
| Aug 26, 2026 | 1.08 | 1.09 | 1.00 | 1.02 | 1.02 | -6.42% | 1,223,290 |
| Aug 25, 2026 | 1.07 | 1.13 | 1.00 | 1.09 | 1.09 | -3.54% | 1,608,653 |
| Aug 24, 2026 | 1.12 | 1.18 | 1.01 | 1.13 | 1.13 | 2.73% | 1,792,696 |
| Aug 21, 2026 | 1.17 | 1.29 | 1.09 | 1.10 | 1.10 | 1.85% | 3,070,152 |
| Aug 20, 2026 | 1.20 | 1.20 | 1.08 | 1.08 | 1.08 | -12.20% | 1,469,983 |
| Aug 19, 2026 | 1.30 | 1.34 | 1.21 | 1.23 | 1.23 | -7.52% | 826,223 |
| Aug 18, 2026 | 1.33 | 1.40 | 1.20 | 1.33 | 1.33 | -6.99% | 1,453,406 |
| Aug 17, 2026 | 1.71 | 1.76 | 1.34 | 1.43 | 1.43 | -19.66% | 3,254,704 |
| Aug 14, 2026 | 1.29 | 2.14 | 1.28 | 1.78 | 1.78 | 44.72% | 25,301,928 |
| Aug 13, 2026 | 1.08 | 1.28 | 1.07 | 1.23 | 1.23 | 14.95% | 1,468,117 |
| Aug 12, 2026 | 1.07 | 1.13 | 1.03 | 1.07 | 1.07 | - | 889,849 |
| Aug 11, 2026 | 1.25 | 1.28 | 1.06 | 1.07 | 1.07 | -15.08% | 950,622 |
| Aug 10, 2026 | 1.38 | 1.44 | 1.25 | 1.26 | 1.26 | -10.00% | 821,392 |
| Aug 7, 2026 | 1.28 | 1.44 | 1.27 | 1.40 | 1.40 | 12.90% | 974,333 |
| Aug 6, 2026 | 1.28 | 1.30 | 1.20 | 1.24 | 1.24 | -4.62% | 895,892 |
| Aug 5, 2026 | 1.50 | 1.61 | 1.29 | 1.30 | 1.30 | -12.75% | 1,089,887 |
| 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 |