Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
6.04
+0.31 (5.41%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Eco Wave Power Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.98 | 6.32 | 5.77 | 6.04 | 6.04 | 5.41% | 38,181 |
| Apr 22, 2025 | 6.24 | 6.30 | 5.72 | 5.73 | 5.73 | -6.83% | 22,729 |
| Apr 21, 2025 | 6.11 | 6.15 | 5.66 | 6.15 | 6.15 | 0.16% | 17,249 |
| Apr 17, 2025 | 6.13 | 6.15 | 5.64 | 6.14 | 6.14 | 1.82% | 32,611 |
| Apr 16, 2025 | 5.90 | 6.03 | 5.70 | 6.03 | 6.03 | 0.67% | 31,940 |
| Apr 15, 2025 | 5.75 | 6.45 | 5.53 | 5.99 | 5.99 | 6.87% | 56,947 |
| Apr 14, 2025 | 5.64 | 5.89 | 5.45 | 5.61 | 5.61 | 6.90% | 16,348 |
| Apr 11, 2025 | 5.18 | 5.92 | 5.04 | 5.24 | 5.24 | 7.55% | 19,250 |
| Apr 10, 2025 | 5.50 | 5.50 | 4.65 | 4.88 | 4.88 | -11.36% | 42,871 |
| Apr 9, 2025 | 5.42 | 6.00 | 4.51 | 5.50 | 5.50 | -6.46% | 98,864 |
| Apr 8, 2025 | 6.30 | 6.71 | 5.57 | 5.88 | 5.88 | -5.16% | 25,162 |
| Apr 7, 2025 | 6.10 | 6.22 | 6.00 | 6.20 | 6.20 | -1.59% | 19,700 |
| Apr 4, 2025 | 6.55 | 6.85 | 6.00 | 6.30 | 6.30 | -9.40% | 37,722 |
| Apr 3, 2025 | 6.36 | 7.10 | 6.36 | 6.95 | 6.95 | 1.52% | 18,867 |
| Apr 2, 2025 | 6.60 | 7.20 | 6.60 | 6.85 | 6.85 | 3.46% | 16,209 |
| Apr 1, 2025 | 6.90 | 7.20 | 6.50 | 6.62 | 6.62 | 5.26% | 25,924 |
| Mar 31, 2025 | 6.35 | 7.09 | 6.10 | 6.29 | 6.29 | 0.64% | 21,988 |
| Mar 28, 2025 | 6.70 | 7.03 | 6.11 | 6.25 | 6.25 | -8.09% | 22,896 |
| Mar 27, 2025 | 6.92 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 14,648 |
| Mar 26, 2025 | 7.35 | 7.35 | 6.99 | 7.00 | 7.00 | -2.91% | 9,534 |
| Mar 25, 2025 | 7.15 | 7.46 | 7.15 | 7.21 | 7.21 | 1.98% | 11,825 |
| Mar 24, 2025 | 7.58 | 7.60 | 6.79 | 7.07 | 7.07 | -4.46% | 47,248 |
| Mar 21, 2025 | 7.41 | 7.73 | 7.04 | 7.40 | 7.40 | 1.65% | 16,238 |
| Mar 20, 2025 | 7.46 | 7.97 | 7.28 | 7.28 | 7.28 | -4.10% | 13,971 |
| Mar 19, 2025 | 7.59 | 7.59 | 7.00 | 7.59 | 7.59 | 2.03% | 22,735 |
| Mar 18, 2025 | 7.80 | 8.32 | 7.29 | 7.44 | 7.44 | -3.12% | 20,859 |
| Mar 17, 2025 | 8.35 | 8.35 | 7.50 | 7.68 | 7.68 | -4.48% | 37,719 |
| Mar 14, 2025 | 7.75 | 8.23 | 7.75 | 8.04 | 8.04 | 5.10% | 9,262 |
| Mar 13, 2025 | 8.34 | 8.50 | 7.29 | 7.65 | 7.65 | -8.38% | 64,830 |
| Mar 12, 2025 | 7.00 | 8.75 | 7.00 | 8.35 | 8.35 | 19.12% | 49,476 |
| Mar 11, 2025 | 6.79 | 7.34 | 6.70 | 7.01 | 7.01 | 1.45% | 15,235 |
| Mar 10, 2025 | 7.02 | 7.21 | 6.74 | 6.91 | 6.91 | -4.43% | 13,907 |
| Mar 7, 2025 | 6.80 | 7.39 | 6.59 | 7.23 | 7.23 | 6.32% | 17,197 |
| Mar 6, 2025 | 7.30 | 7.70 | 6.80 | 6.80 | 6.80 | -8.11% | 31,707 |
| Mar 5, 2025 | 7.50 | 7.85 | 6.98 | 7.40 | 7.40 | - | 21,280 |
| Mar 4, 2025 | 7.00 | 7.50 | 6.55 | 7.40 | 7.40 | 0.27% | 57,323 |
| Mar 3, 2025 | 7.52 | 7.68 | 7.06 | 7.38 | 7.38 | -1.73% | 28,693 |
| Feb 28, 2025 | 7.72 | 7.80 | 7.21 | 7.51 | 7.51 | -6.59% | 26,610 |
| Feb 27, 2025 | 8.21 | 8.61 | 7.81 | 8.04 | 8.04 | -2.66% | 20,747 |
| Feb 26, 2025 | 8.20 | 8.49 | 8.20 | 8.26 | 8.26 | -0.36% | 8,154 |
| Feb 25, 2025 | 8.53 | 8.74 | 8.15 | 8.29 | 8.29 | -3.72% | 11,766 |
| Feb 24, 2025 | 9.22 | 9.22 | 8.33 | 8.61 | 8.61 | -6.59% | 20,966 |
| Feb 21, 2025 | 8.73 | 9.40 | 8.55 | 9.22 | 9.22 | 4.03% | 25,042 |
| Feb 20, 2025 | 8.80 | 8.94 | 8.55 | 8.86 | 8.86 | 0.91% | 10,793 |
| Feb 19, 2025 | 8.67 | 9.00 | 8.50 | 8.78 | 8.78 | 1.27% | 11,081 |
| Feb 18, 2025 | 8.80 | 8.80 | 8.26 | 8.67 | 8.67 | -4.62% | 30,383 |
| Feb 14, 2025 | 9.54 | 9.54 | 8.81 | 9.09 | 9.09 | -3.30% | 29,126 |
| Feb 13, 2025 | 9.00 | 9.88 | 8.62 | 9.40 | 9.40 | 5.26% | 48,504 |
| Feb 12, 2025 | 8.50 | 8.97 | 8.21 | 8.93 | 8.93 | 3.96% | 16,719 |
| Feb 11, 2025 | 8.50 | 8.86 | 8.22 | 8.59 | 8.59 | 0.47% | 21,473 |