VisionWave Holdings, Inc. (VWAVW)
2.205
-0.150 (-6.37%)
Inactive · Last trade price on Feb 4, 2026
VisionWave Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2.37 | 2.47 | 2.04 | 2.21 | 2.21 | -6.37% | 26,896 |
| Feb 3, 2026 | 2.31 | 2.36 | 2.22 | 2.36 | 2.36 | 4.67% | 23,996 |
| Feb 2, 2026 | 2.55 | 2.58 | 2.25 | 2.25 | 2.25 | -3.02% | 25,580 |
| Jan 30, 2026 | 2.54 | 2.54 | 2.32 | 2.32 | 2.32 | -8.66% | 49,559 |
| Jan 29, 2026 | 2.58 | 2.58 | 2.32 | 2.54 | 2.54 | 2.42% | 105,059 |
| Jan 28, 2026 | 2.45 | 2.59 | 2.45 | 2.48 | 2.48 | 3.33% | 31,621 |
| Jan 27, 2026 | 2.54 | 2.55 | 2.39 | 2.40 | 2.40 | -6.61% | 29,305 |
| Jan 26, 2026 | 2.35 | 2.59 | 2.35 | 2.57 | 2.57 | 4.90% | 30,166 |
| Jan 23, 2026 | 2.40 | 2.57 | 2.28 | 2.45 | 2.45 | - | 43,915 |
| Jan 22, 2026 | 2.51 | 2.62 | 2.44 | 2.45 | 2.45 | 2.08% | 42,395 |
| Jan 21, 2026 | 2.78 | 2.79 | 2.25 | 2.40 | 2.40 | -12.89% | 51,087 |
| Jan 20, 2026 | 2.35 | 2.95 | 2.31 | 2.76 | 2.76 | 0.18% | 29,106 |
| Jan 16, 2026 | 3.24 | 3.60 | 2.35 | 2.75 | 2.75 | -12.14% | 127,243 |
| Jan 15, 2026 | 3.13 | 4.24 | 3.10 | 3.13 | 3.13 | -0.48% | 118,668 |
| Jan 14, 2026 | 2.83 | 3.30 | 2.55 | 3.15 | 3.15 | 6.97% | 171,430 |
| Jan 13, 2026 | 3.75 | 4.09 | 2.82 | 2.94 | 2.94 | -17.65% | 437,657 |
| Jan 12, 2026 | 3.99 | 3.99 | 3.18 | 3.57 | 3.57 | 23.53% | 317,482 |
| Jan 9, 2026 | 2.10 | 3.03 | 1.83 | 2.89 | 2.89 | 42.36% | 316,751 |
| Jan 8, 2026 | 1.50 | 2.05 | 1.49 | 2.03 | 2.03 | 47.10% | 295,928 |
| Jan 7, 2026 | 1.20 | 1.42 | 1.15 | 1.38 | 1.38 | 15.00% | 87,560 |
| Jan 6, 2026 | 1.29 | 1.29 | 1.15 | 1.20 | 1.20 | - | 17,325 |
| Jan 5, 2026 | 1.28 | 1.28 | 1.14 | 1.20 | 1.20 | -6.98% | 26,137 |
| Jan 2, 2026 | 1.15 | 1.29 | 1.06 | 1.29 | 1.29 | 10.26% | 35,685 |
| Dec 31, 2025 | 1.26 | 1.29 | 1.10 | 1.17 | 1.17 | - | 23,537 |
| Dec 30, 2025 | 1.20 | 1.26 | 1.16 | 1.17 | 1.17 | -2.50% | 44,264 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -9.09% | 25,485 |
| Dec 26, 2025 | 1.25 | 1.35 | 1.25 | 1.32 | 1.32 | 1.54% | 4,392 |
| Dec 24, 2025 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -2.26% | 7,731 |
| Dec 23, 2025 | 1.34 | 1.35 | 1.20 | 1.33 | 1.33 | 12.71% | 57,017 |
| Dec 22, 2025 | 1.25 | 1.40 | 1.11 | 1.18 | 1.18 | -11.94% | 63,207 |
| Dec 19, 2025 | 1.28 | 1.34 | 1.15 | 1.34 | 1.34 | 3.88% | 41,206 |
| Dec 18, 2025 | 1.20 | 1.34 | 1.10 | 1.29 | 1.29 | 9.32% | 60,969 |
| Dec 17, 2025 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | 7.27% | 12,487 |
| Dec 16, 2025 | 1.10 | 1.15 | 1.06 | 1.10 | 1.10 | -7.56% | 22,640 |
| Dec 15, 2025 | 1.25 | 1.40 | 1.07 | 1.19 | 1.19 | -9.85% | 45,132 |
| Dec 12, 2025 | 1.28 | 1.34 | 1.25 | 1.32 | 1.32 | 5.18% | 16,598 |
| Dec 11, 2025 | 1.29 | 1.29 | 1.05 | 1.26 | 1.26 | 2.03% | 34,869 |
| Dec 10, 2025 | 1.34 | 1.34 | 1.15 | 1.23 | 1.23 | -6.11% | 8,292 |
| Dec 9, 2025 | 1.27 | 1.38 | 1.17 | 1.31 | 1.31 | 3.97% | 65,664 |
| Dec 8, 2025 | 1.17 | 1.28 | 1.14 | 1.26 | 1.26 | 0.80% | 12,653 |
| Dec 5, 2025 | 1.26 | 1.31 | 1.10 | 1.25 | 1.25 | 5.93% | 10,613 |
| Dec 4, 2025 | 1.32 | 1.35 | 1.16 | 1.18 | 1.18 | -1.67% | 33,533 |
| Dec 3, 2025 | 1.10 | 1.27 | 1.08 | 1.20 | 1.20 | 18.81% | 67,661 |
| Dec 2, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 12,694 |
| Dec 1, 2025 | 1.00 | 1.02 | 0.71 | 1.02 | 1.02 | -5.12% | 32,837 |
| Nov 28, 2025 | 1.03 | 1.10 | 0.99 | 1.08 | 1.08 | 4.37% | 18,674 |
| Nov 26, 2025 | 1.09 | 1.26 | 1.03 | 1.03 | 1.03 | -11.21% | 77,444 |
| Nov 25, 2025 | 1.27 | 1.27 | 1.08 | 1.16 | 1.16 | -7.20% | 17,862 |
| Nov 24, 2025 | 1.02 | 1.28 | 1.02 | 1.25 | 1.25 | 16.82% | 83,129 |
| Nov 21, 2025 | 1.24 | 1.24 | 1.00 | 1.07 | 1.07 | -10.83% | 50,115 |