Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
6.16
+0.24 (4.05%)
At close: Apr 6, 2026, 4:00 PM EDT
6.04
-0.12 (-1.95%)
After-hours: Apr 6, 2026, 4:10 PM EDT
Eco Wave Power Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 6.22 | 6.68 | 6.04 | 6.04 | 6.04 | 2.03% | 8,092 |
| Apr 2, 2026 | 6.30 | 6.30 | 5.89 | 5.92 | 5.92 | -5.28% | 5,350 |
| Apr 1, 2026 | 6.09 | 6.40 | 6.09 | 6.25 | 6.25 | -0.79% | 7,380 |
| Mar 31, 2026 | 6.17 | 6.64 | 6.00 | 6.30 | 6.30 | 9.57% | 15,771 |
| Mar 30, 2026 | 5.76 | 5.88 | 5.68 | 5.75 | 5.75 | 1.59% | 5,784 |
| Mar 27, 2026 | 6.49 | 6.50 | 5.55 | 5.66 | 5.66 | -10.30% | 22,277 |
| Mar 26, 2026 | 6.41 | 6.53 | 6.25 | 6.31 | 6.31 | 0.80% | 10,623 |
| Mar 25, 2026 | 6.90 | 6.90 | 6.25 | 6.26 | 6.26 | -8.61% | 13,254 |
| Mar 24, 2026 | 6.70 | 6.90 | 6.57 | 6.85 | 6.85 | 2.09% | 10,234 |
| Mar 23, 2026 | 6.42 | 7.00 | 6.38 | 6.71 | 6.71 | 6.34% | 12,362 |
| Mar 20, 2026 | 6.51 | 6.75 | 6.25 | 6.31 | 6.31 | -2.92% | 36,770 |
| Mar 19, 2026 | 6.44 | 6.73 | 6.30 | 6.50 | 6.50 | 1.40% | 12,691 |
| Mar 18, 2026 | 6.73 | 7.09 | 6.25 | 6.41 | 6.41 | -4.71% | 27,200 |
| Mar 17, 2026 | 6.05 | 6.74 | 5.75 | 6.73 | 6.73 | 14.02% | 14,732 |
| Mar 16, 2026 | 5.89 | 6.05 | 5.80 | 5.90 | 5.90 | 0.17% | 7,898 |
| Mar 13, 2026 | 5.63 | 5.99 | 5.50 | 5.89 | 5.89 | 6.90% | 10,477 |
| Mar 12, 2026 | 6.05 | 6.05 | 5.51 | 5.51 | 5.51 | -9.52% | 3,616 |
| Mar 11, 2026 | 5.93 | 6.24 | 5.50 | 6.09 | 6.09 | 1.40% | 6,933 |
| Mar 10, 2026 | 5.73 | 6.04 | 5.69 | 6.01 | 6.01 | 7.44% | 11,896 |
| Mar 9, 2026 | 5.47 | 5.71 | 5.41 | 5.59 | 5.59 | 2.06% | 6,914 |
| Mar 6, 2026 | 5.40 | 5.49 | 5.35 | 5.48 | 5.48 | 1.80% | 2,537 |
| Mar 5, 2026 | 5.33 | 5.49 | 5.26 | 5.38 | 5.38 | -0.19% | 7,110 |
| Mar 4, 2026 | 5.07 | 5.50 | 4.86 | 5.39 | 5.39 | 3.85% | 15,808 |
| Mar 3, 2026 | 4.75 | 5.30 | 4.62 | 5.19 | 5.19 | 7.90% | 16,739 |
| Mar 2, 2026 | 4.74 | 4.95 | 4.68 | 4.81 | 4.81 | -3.61% | 6,167 |
| Feb 27, 2026 | 4.87 | 5.00 | 4.56 | 4.99 | 4.99 | 4.39% | 7,270 |
| Feb 26, 2026 | 4.84 | 4.93 | 4.70 | 4.78 | 4.78 | -2.45% | 4,843 |
| Feb 25, 2026 | 4.72 | 5.00 | 4.66 | 4.90 | 4.90 | 2.73% | 6,641 |
| Feb 24, 2026 | 4.76 | 4.91 | 4.63 | 4.77 | 4.77 | -2.45% | 7,716 |
| Feb 23, 2026 | 4.92 | 4.92 | 4.74 | 4.89 | 4.89 | -2.20% | 13,174 |
| Feb 20, 2026 | 4.80 | 5.04 | 4.79 | 5.00 | 5.00 | 1.21% | 8,044 |
| Feb 19, 2026 | 4.81 | 5.10 | 4.75 | 4.94 | 4.94 | 3.35% | 13,860 |
| Feb 18, 2026 | 5.00 | 5.00 | 4.78 | 4.78 | 4.78 | -4.78% | 15,500 |
| Feb 17, 2026 | 5.01 | 5.38 | 4.90 | 5.02 | 5.02 | -0.59% | 9,440 |
| Feb 13, 2026 | 5.10 | 5.30 | 5.05 | 5.05 | 5.05 | -0.39% | 7,992 |
| Feb 12, 2026 | 4.99 | 5.35 | 4.99 | 5.07 | 5.07 | 1.32% | 8,528 |
| Feb 11, 2026 | 5.42 | 5.49 | 4.95 | 5.00 | 5.00 | -7.68% | 7,391 |
| Feb 10, 2026 | 5.15 | 5.50 | 5.15 | 5.42 | 5.42 | 7.43% | 8,198 |
| Feb 9, 2026 | 4.74 | 5.11 | 4.72 | 5.05 | 5.05 | 9.67% | 11,667 |
| Feb 6, 2026 | 4.54 | 4.83 | 4.54 | 4.60 | 4.60 | - | 10,884 |
| Feb 5, 2026 | 4.76 | 4.91 | 4.60 | 4.60 | 4.60 | -0.43% | 7,054 |
| Feb 4, 2026 | 5.00 | 5.00 | 4.52 | 4.62 | 4.62 | -6.10% | 18,940 |
| Feb 3, 2026 | 4.88 | 5.17 | 4.74 | 4.92 | 4.92 | 0.82% | 15,269 |
| Feb 2, 2026 | 5.00 | 5.05 | 4.75 | 4.88 | 4.88 | -3.37% | 17,625 |
| Jan 30, 2026 | 5.25 | 5.42 | 4.75 | 5.05 | 5.05 | -1.56% | 14,601 |
| Jan 29, 2026 | 5.10 | 5.18 | 5.01 | 5.13 | 5.13 | -0.68% | 4,976 |
| Jan 28, 2026 | 5.27 | 5.62 | 5.02 | 5.17 | 5.17 | -0.86% | 12,170 |
| Jan 27, 2026 | 5.29 | 5.59 | 5.10 | 5.21 | 5.21 | 0.97% | 6,937 |
| Jan 26, 2026 | 5.13 | 5.31 | 5.13 | 5.16 | 5.16 | -0.39% | 8,864 |
| Jan 23, 2026 | 5.22 | 5.52 | 5.16 | 5.18 | 5.18 | -0.96% | 8,605 |