Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
7.07
-0.17 (-2.35%)
At close: Aug 22, 2025, 4:00 PM
7.22
+0.15 (2.12%)
After-hours: Aug 22, 2025, 7:19 PM EDT
Eco Wave Power Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.30 | 7.49 | 7.01 | 7.07 | 7.07 | -2.35% | 12,445 |
| Aug 21, 2025 | 7.09 | 7.37 | 7.09 | 7.24 | 7.24 | 4.02% | 8,289 |
| Aug 20, 2025 | 7.06 | 7.42 | 6.75 | 6.96 | 6.96 | -6.33% | 10,326 |
| Aug 19, 2025 | 7.28 | 7.55 | 7.12 | 7.43 | 7.43 | 1.50% | 13,491 |
| Aug 18, 2025 | 7.86 | 7.86 | 7.25 | 7.32 | 7.32 | -4.19% | 14,064 |
| Aug 15, 2025 | 7.55 | 7.90 | 7.48 | 7.64 | 7.64 | -1.93% | 18,694 |
| Aug 14, 2025 | 7.91 | 8.11 | 7.79 | 7.79 | 7.79 | -1.89% | 8,084 |
| Aug 13, 2025 | 7.73 | 7.95 | 7.57 | 7.94 | 7.94 | 3.12% | 11,610 |
| Aug 12, 2025 | 7.56 | 7.90 | 7.56 | 7.70 | 7.70 | 0.65% | 9,489 |
| Aug 11, 2025 | 7.91 | 7.95 | 7.55 | 7.65 | 7.65 | -2.92% | 15,083 |
| Aug 8, 2025 | 8.31 | 8.31 | 7.70 | 7.88 | 7.88 | -1.50% | 16,364 |
| Aug 7, 2025 | 8.30 | 8.40 | 7.95 | 8.00 | 8.00 | -1.72% | 13,762 |
| Aug 6, 2025 | 8.09 | 8.35 | 8.00 | 8.14 | 8.14 | -0.61% | 14,919 |
| Aug 5, 2025 | 8.25 | 8.41 | 7.95 | 8.19 | 8.19 | 0.49% | 7,480 |
| Aug 4, 2025 | 8.07 | 8.36 | 8.00 | 8.15 | 8.15 | -0.97% | 10,309 |
| Aug 1, 2025 | 8.26 | 8.45 | 7.34 | 8.23 | 8.23 | -6.16% | 44,494 |
| Jul 31, 2025 | 8.80 | 8.80 | 8.46 | 8.77 | 8.77 | 1.74% | 13,551 |
| Jul 30, 2025 | 8.16 | 8.76 | 8.16 | 8.62 | 8.62 | 1.89% | 20,297 |
| Jul 29, 2025 | 9.14 | 9.19 | 7.53 | 8.46 | 8.46 | -7.49% | 51,066 |
| Jul 28, 2025 | 9.25 | 9.54 | 8.86 | 9.15 | 9.15 | - | 23,297 |
| Jul 25, 2025 | 9.28 | 9.83 | 8.89 | 9.15 | 9.15 | 0.05% | 46,817 |
| Jul 24, 2025 | 8.60 | 9.45 | 8.25 | 9.14 | 9.14 | 6.28% | 30,258 |
| Jul 23, 2025 | 8.95 | 8.95 | 8.30 | 8.60 | 8.60 | 2.38% | 14,023 |
| Jul 22, 2025 | 8.89 | 9.76 | 8.01 | 8.40 | 8.40 | -3.67% | 66,580 |
| Jul 21, 2025 | 7.46 | 8.76 | 7.33 | 8.72 | 8.72 | 22.90% | 91,997 |
| Jul 18, 2025 | 7.10 | 7.10 | 6.87 | 7.10 | 7.10 | 2.23% | 15,657 |
| Jul 17, 2025 | 6.58 | 6.97 | 6.58 | 6.94 | 6.94 | 5.47% | 12,411 |
| Jul 16, 2025 | 6.28 | 6.66 | 6.23 | 6.58 | 6.58 | 2.89% | 12,384 |
| Jul 15, 2025 | 6.08 | 6.40 | 6.08 | 6.40 | 6.40 | 6.23% | 11,102 |
| Jul 14, 2025 | 6.73 | 6.79 | 6.02 | 6.02 | 6.02 | -9.34% | 33,704 |
| Jul 11, 2025 | 6.67 | 6.74 | 6.60 | 6.64 | 6.64 | -1.26% | 4,301 |
| Jul 10, 2025 | 6.69 | 6.85 | 6.66 | 6.73 | 6.73 | 0.28% | 8,822 |
| Jul 9, 2025 | 6.76 | 6.84 | 6.61 | 6.71 | 6.71 | -0.95% | 6,747 |
| Jul 8, 2025 | 7.00 | 7.08 | 6.75 | 6.77 | 6.77 | -2.05% | 14,455 |
| Jul 7, 2025 | 7.10 | 7.10 | 6.65 | 6.91 | 6.91 | -2.65% | 16,873 |
| Jul 3, 2025 | 6.60 | 7.11 | 6.51 | 7.10 | 7.10 | 9.40% | 16,612 |
| Jul 2, 2025 | 6.39 | 6.52 | 6.31 | 6.49 | 6.49 | 0.37% | 6,010 |
| Jul 1, 2025 | 6.17 | 6.50 | 6.17 | 6.47 | 6.47 | 5.14% | 18,874 |
| Jun 30, 2025 | 6.20 | 6.25 | 5.92 | 6.15 | 6.15 | -1.13% | 17,314 |
| Jun 27, 2025 | 5.84 | 6.36 | 5.69 | 6.22 | 6.22 | 10.87% | 32,389 |
| Jun 26, 2025 | 5.98 | 5.98 | 5.53 | 5.61 | 5.61 | -4.75% | 24,390 |
| Jun 25, 2025 | 5.90 | 5.90 | 5.45 | 5.89 | 5.89 | 4.06% | 31,172 |
| Jun 24, 2025 | 5.04 | 5.82 | 4.89 | 5.66 | 5.66 | 22.51% | 28,014 |
| Jun 23, 2025 | 4.77 | 4.91 | 4.41 | 4.62 | 4.62 | -4.74% | 47,145 |
| Jun 20, 2025 | 5.16 | 5.37 | 4.80 | 4.85 | 4.85 | -6.01% | 20,316 |
| Jun 18, 2025 | 5.48 | 5.48 | 5.11 | 5.16 | 5.16 | -4.53% | 15,247 |
| Jun 17, 2025 | 5.75 | 5.89 | 5.13 | 5.41 | 5.41 | -9.46% | 41,478 |
| Jun 16, 2025 | 5.88 | 6.00 | 5.83 | 5.97 | 5.97 | 4.37% | 10,609 |
| Jun 13, 2025 | 5.80 | 5.90 | 5.69 | 5.72 | 5.72 | -2.89% | 6,229 |
| Jun 12, 2025 | 5.79 | 6.00 | 5.66 | 5.89 | 5.89 | 1.73% | 27,198 |