Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
8.64
+0.25 (2.98%)
Nov 4, 2024, 4:00 PM EST - Market closed
Eco Wave Power Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 8.33 | 8.88 | 8.33 | 8.64 | 8.64 | 2.86% | 42,294 |
| Nov 1, 2024 | 9.00 | 9.48 | 8.00 | 8.40 | 8.40 | -6.15% | 53,775 |
| Oct 31, 2024 | 10.00 | 10.33 | 8.80 | 8.95 | 8.95 | -10.32% | 95,321 |
| Oct 30, 2024 | 9.77 | 11.15 | 9.30 | 9.98 | 9.98 | 9.79% | 74,366 |
| Oct 29, 2024 | 10.12 | 10.49 | 9.07 | 9.09 | 9.09 | -10.44% | 84,623 |
| Oct 28, 2024 | 9.49 | 10.80 | 9.38 | 10.15 | 10.15 | 10.33% | 92,094 |
| Oct 25, 2024 | 8.80 | 9.20 | 8.01 | 9.20 | 9.20 | 5.26% | 40,510 |
| Oct 24, 2024 | 7.80 | 9.15 | 7.56 | 8.74 | 8.74 | 13.51% | 92,162 |
| Oct 23, 2024 | 8.11 | 8.78 | 7.36 | 7.70 | 7.70 | -3.39% | 32,565 |
| Oct 22, 2024 | 8.64 | 8.90 | 7.70 | 7.97 | 7.97 | -5.90% | 46,371 |
| Oct 21, 2024 | 7.51 | 8.93 | 7.40 | 8.47 | 8.47 | 12.63% | 101,845 |
| Oct 18, 2024 | 7.78 | 7.78 | 6.86 | 7.52 | 7.52 | -4.81% | 92,242 |
| Oct 17, 2024 | 8.54 | 9.50 | 7.55 | 7.90 | 7.90 | -10.23% | 114,642 |
| Oct 16, 2024 | 10.20 | 10.30 | 6.95 | 8.80 | 8.80 | -16.19% | 286,294 |
| Oct 15, 2024 | 9.21 | 12.39 | 9.21 | 10.50 | 10.50 | 20.27% | 587,498 |
| Oct 14, 2024 | 6.60 | 9.80 | 6.60 | 8.73 | 8.73 | 32.27% | 294,513 |
| Oct 11, 2024 | 5.93 | 6.60 | 5.75 | 6.60 | 6.60 | 16.30% | 74,524 |
| Oct 10, 2024 | 5.18 | 5.93 | 5.05 | 5.68 | 5.68 | 9.75% | 38,598 |
| Oct 9, 2024 | 5.21 | 5.46 | 5.00 | 5.17 | 5.17 | 0.02% | 13,413 |
| Oct 8, 2024 | 5.75 | 5.76 | 4.65 | 5.17 | 5.17 | -7.01% | 30,768 |
| Oct 7, 2024 | 5.86 | 5.86 | 5.30 | 5.56 | 5.56 | 0.54% | 42,333 |
| Oct 4, 2024 | 5.83 | 5.88 | 5.00 | 5.53 | 5.53 | -0.72% | 41,661 |
| Oct 3, 2024 | 5.48 | 5.59 | 4.71 | 5.57 | 5.57 | 5.69% | 30,109 |
| Oct 2, 2024 | 4.74 | 5.58 | 4.65 | 5.27 | 5.27 | 13.33% | 36,494 |
| Oct 1, 2024 | 5.94 | 6.60 | 4.30 | 4.65 | 4.65 | -21.45% | 121,144 |
| Sep 30, 2024 | 4.91 | 6.00 | 4.90 | 5.92 | 5.92 | 22.31% | 99,109 |
| Sep 27, 2024 | 4.40 | 4.84 | 4.30 | 4.84 | 4.84 | 13.62% | 43,887 |
| Sep 26, 2024 | 4.06 | 4.37 | 3.91 | 4.26 | 4.26 | 5.19% | 32,317 |
| Sep 25, 2024 | 3.84 | 4.05 | 3.80 | 4.05 | 4.05 | 8.29% | 19,832 |
| Sep 24, 2024 | 3.58 | 3.74 | 3.35 | 3.74 | 3.74 | 6.25% | 16,586 |
| Sep 23, 2024 | 3.50 | 3.56 | 3.35 | 3.52 | 3.52 | 3.53% | 3,583 |
| Sep 20, 2024 | 3.45 | 3.62 | 3.35 | 3.40 | 3.40 | -1.45% | 8,446 |
| Sep 19, 2024 | 3.56 | 3.75 | 3.42 | 3.45 | 3.45 | -5.48% | 14,348 |
| Sep 18, 2024 | 3.65 | 3.65 | 3.53 | 3.65 | 3.65 | - | 4,632 |
| Sep 17, 2024 | 3.69 | 3.78 | 3.52 | 3.65 | 3.65 | 3.40% | 4,622 |
| Sep 16, 2024 | 3.65 | 3.76 | 3.52 | 3.53 | 3.53 | -4.08% | 13,837 |
| Sep 13, 2024 | 3.77 | 4.06 | 3.63 | 3.68 | 3.68 | -2.39% | 8,379 |
| Sep 12, 2024 | 3.60 | 3.95 | 3.60 | 3.77 | 3.77 | 2.17% | 7,005 |
| Sep 11, 2024 | 3.85 | 4.00 | 3.65 | 3.69 | 3.69 | -5.99% | 8,930 |
| Sep 10, 2024 | 3.83 | 3.99 | 3.82 | 3.93 | 3.93 | 2.05% | 8,098 |
| Sep 9, 2024 | 3.70 | 3.89 | 3.70 | 3.85 | 3.85 | 3.86% | 9,444 |
| Sep 6, 2024 | 3.90 | 3.90 | 3.59 | 3.70 | 3.70 | -5.05% | 6,358 |
| Sep 5, 2024 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -1.76% | 8,671 |
| Sep 4, 2024 | 4.12 | 4.12 | 3.94 | 3.97 | 3.97 | 2.85% | 8,535 |
| Sep 3, 2024 | 3.89 | 3.94 | 3.60 | 3.86 | 3.86 | -3.16% | 15,782 |
| Aug 30, 2024 | 4.19 | 4.20 | 3.96 | 3.99 | 3.99 | -4.18% | 12,643 |
| Aug 29, 2024 | 4.04 | 4.16 | 3.86 | 4.16 | 4.16 | 1.46% | 4,805 |
| Aug 28, 2024 | 4.15 | 4.17 | 3.80 | 4.10 | 4.10 | -0.97% | 13,243 |
| Aug 27, 2024 | 4.13 | 4.17 | 3.70 | 4.14 | 4.14 | 6.15% | 30,967 |
| Aug 26, 2024 | 3.68 | 3.99 | 3.65 | 3.90 | 3.90 | 7.44% | 52,103 |
| Aug 23, 2024 | 3.53 | 3.69 | 3.49 | 3.63 | 3.63 | 5.34% | 14,993 |
| Aug 22, 2024 | 3.58 | 3.69 | 3.35 | 3.45 | 3.45 | -3.88% | 8,992 |
| Aug 21, 2024 | 3.69 | 3.78 | 3.50 | 3.59 | 3.59 | -2.58% | 27,746 |
| Aug 20, 2024 | 3.65 | 3.71 | 3.50 | 3.68 | 3.68 | 0.82% | 4,478 |
| Aug 19, 2024 | 3.60 | 3.71 | 3.44 | 3.65 | 3.65 | 2.82% | 4,450 |
| Aug 16, 2024 | 3.64 | 3.95 | 3.50 | 3.55 | 3.55 | -1.39% | 9,545 |
| Aug 15, 2024 | 3.74 | 3.75 | 3.51 | 3.60 | 3.60 | 2.86% | 8,636 |
| Aug 14, 2024 | 3.18 | 3.53 | 3.18 | 3.50 | 3.50 | 10.06% | 6,714 |
| Aug 13, 2024 | 3.40 | 3.40 | 3.18 | 3.18 | 3.18 | -9.92% | 15,866 |
| Aug 12, 2024 | 3.78 | 3.78 | 3.31 | 3.53 | 3.53 | -4.85% | 26,444 |
| Aug 9, 2024 | 3.84 | 3.95 | 3.50 | 3.71 | 3.71 | -3.39% | 49,296 |
| Aug 8, 2024 | 3.67 | 4.03 | 3.50 | 3.84 | 3.84 | 14.97% | 32,656 |
| Aug 7, 2024 | 3.30 | 3.56 | 3.30 | 3.34 | 3.34 | 4.05% | 21,363 |
| Aug 6, 2024 | 3.10 | 3.39 | 3.05 | 3.21 | 3.21 | 4.22% | 43,724 |
| Aug 5, 2024 | 2.86 | 3.09 | 2.70 | 3.08 | 3.08 | 3.01% | 17,110 |
| Aug 2, 2024 | 2.97 | 3.01 | 2.80 | 2.99 | 2.99 | -0.66% | 8,891 |
| Aug 1, 2024 | 2.90 | 3.01 | 2.85 | 3.01 | 3.01 | 4.51% | 19,843 |
| Jul 31, 2024 | 2.90 | 2.97 | 2.80 | 2.88 | 2.88 | -3.03% | 25,471 |
| Jul 30, 2024 | 2.70 | 2.97 | 2.66 | 2.97 | 2.97 | 10.04% | 13,023 |
| Jul 29, 2024 | 2.60 | 2.70 | 2.50 | 2.70 | 2.70 | 7.53% | 11,536 |
| Jul 26, 2024 | 2.52 | 2.60 | 2.51 | 2.51 | 2.51 | 1.62% | 8,547 |
| Jul 25, 2024 | 2.53 | 2.60 | 2.47 | 2.47 | 2.47 | -1.20% | 3,271 |
| Jul 24, 2024 | 2.45 | 2.58 | 2.45 | 2.50 | 2.50 | 1.63% | 4,767 |
| Jul 23, 2024 | 2.50 | 2.50 | 2.40 | 2.46 | 2.46 | -2.77% | 5,532 |
| Jul 22, 2024 | 2.69 | 2.75 | 2.52 | 2.53 | 2.53 | 1.40% | 8,516 |
| Jul 19, 2024 | 2.47 | 2.70 | 2.42 | 2.50 | 2.50 | 2.72% | 5,047 |
| Jul 18, 2024 | 2.63 | 2.63 | 2.39 | 2.43 | 2.43 | -4.75% | 25,027 |
| Jul 17, 2024 | 2.65 | 2.68 | 2.50 | 2.55 | 2.55 | -3.41% | 12,305 |
| Jul 16, 2024 | 2.77 | 2.84 | 2.57 | 2.64 | 2.64 | -1.12% | 8,348 |
| Jul 15, 2024 | 2.66 | 2.79 | 2.56 | 2.67 | 2.67 | 0.38% | 4,704 |
| Jul 12, 2024 | 2.50 | 2.68 | 2.50 | 2.66 | 2.66 | 5.56% | 5,978 |
| Jul 11, 2024 | 2.45 | 2.56 | 2.45 | 2.52 | 2.52 | 2.65% | 8,784 |
| Jul 10, 2024 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | -3.35% | 13,025 |
| Jul 9, 2024 | 2.58 | 2.58 | 2.50 | 2.54 | 2.54 | -0.78% | 4,737 |
| Jul 8, 2024 | 2.70 | 2.72 | 2.56 | 2.56 | 2.56 | -4.83% | 8,829 |
| Jul 5, 2024 | 2.57 | 2.69 | 2.57 | 2.69 | 2.69 | -1.18% | 3,856 |
| Jul 3, 2024 | 2.62 | 2.74 | 2.62 | 2.72 | 2.72 | 2.02% | 1,347 |
| Jul 2, 2024 | 2.87 | 2.88 | 2.37 | 2.67 | 2.67 | -6.06% | 12,368 |
| Jul 1, 2024 | 2.96 | 2.96 | 2.61 | 2.84 | 2.84 | -2.74% | 12,904 |
| Jun 28, 2024 | 2.75 | 2.93 | 2.50 | 2.92 | 2.92 | 7.35% | 19,508 |
| Jun 27, 2024 | 2.62 | 2.72 | 2.62 | 2.72 | 2.72 | 5.26% | 9,992 |
| Jun 26, 2024 | 2.56 | 2.68 | 2.51 | 2.58 | 2.58 | 1.25% | 12,051 |
| Jun 25, 2024 | 2.50 | 2.57 | 2.50 | 2.55 | 2.55 | 2.00% | 8,646 |
| Jun 24, 2024 | 2.57 | 2.76 | 2.50 | 2.50 | 2.50 | -0.32% | 25,902 |
| Jun 21, 2024 | 2.27 | 2.72 | 2.27 | 2.51 | 2.51 | 13.57% | 45,027 |
| Jun 20, 2024 | 2.97 | 2.97 | 2.20 | 2.21 | 2.21 | -25.84% | 96,485 |
| Jun 18, 2024 | 3.38 | 3.38 | 2.92 | 2.98 | 2.98 | -12.33% | 23,594 |
| Jun 17, 2024 | 3.39 | 3.49 | 3.27 | 3.40 | 3.40 | 1.16% | 29,380 |
| Jun 14, 2024 | 3.35 | 3.53 | 3.33 | 3.36 | 3.36 | 1.51% | 5,630 |
| Jun 13, 2024 | 3.37 | 3.64 | 3.25 | 3.31 | 3.31 | -2.65% | 8,243 |