Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
8.98
-0.53 (-5.57%)
Sep 16, 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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 9.51 | 9.51 | 8.77 | 9.07 | - | -4.63% | 26,455 |
| Sep 15, 2025 | 9.85 | 9.85 | 9.45 | 9.51 | 9.51 | -1.96% | 39,282 |
| Sep 12, 2025 | 9.64 | 9.74 | 9.11 | 9.70 | 9.70 | 1.36% | 59,780 |
| Sep 11, 2025 | 9.87 | 9.87 | 9.02 | 9.57 | 9.57 | 2.68% | 66,234 |
| Sep 10, 2025 | 9.00 | 9.66 | 8.76 | 9.32 | 9.32 | 5.31% | 67,370 |
| Sep 9, 2025 | 8.75 | 8.88 | 8.40 | 8.85 | 8.85 | 5.03% | 37,153 |
| Sep 8, 2025 | 8.63 | 8.65 | 8.23 | 8.43 | 8.43 | -1.86% | 12,140 |
| Sep 5, 2025 | 8.48 | 8.82 | 8.38 | 8.59 | 8.59 | 2.70% | 9,573 |
| Sep 4, 2025 | 8.50 | 8.83 | 8.22 | 8.36 | 8.36 | 0.60% | 19,568 |
| Sep 3, 2025 | 8.49 | 8.81 | 8.21 | 8.31 | 8.31 | 1.22% | 9,630 |
| Sep 2, 2025 | 8.45 | 8.97 | 8.21 | 8.21 | 8.21 | 0.61% | 30,825 |
| Aug 29, 2025 | 8.92 | 8.92 | 8.05 | 8.16 | 8.16 | -7.81% | 36,353 |
| Aug 28, 2025 | 9.03 | 9.03 | 8.61 | 8.85 | 8.85 | 0.35% | 21,349 |
| Aug 27, 2025 | 8.50 | 9.50 | 8.40 | 8.82 | 8.82 | 5.13% | 81,086 |
| Aug 26, 2025 | 7.48 | 8.40 | 7.35 | 8.39 | 8.39 | 19.65% | 36,545 |
| Aug 25, 2025 | 7.35 | 7.41 | 7.00 | 7.01 | 7.01 | -0.82% | 49,640 |
| 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 |