Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
6.25
-0.55 (-8.09%)
At close: Mar 28, 2025, 4:00 PM
6.20
-0.05 (-0.80%)
After-hours: Mar 28, 2025, 7:24 PM EDT
Eco Wave Power Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 8.79 | 9.39 | 8.50 | 8.55 | 8.55 | -2.29% | 27,438 |
| Feb 7, 2025 | 8.77 | 10.25 | 8.57 | 8.75 | 8.75 | -0.57% | 90,656 |
| Feb 6, 2025 | 8.52 | 8.94 | 8.07 | 8.80 | 8.80 | 9.59% | 28,811 |
| Feb 5, 2025 | 7.65 | 8.22 | 7.50 | 8.03 | 8.03 | 3.61% | 34,217 |
| Feb 4, 2025 | 7.43 | 7.89 | 7.40 | 7.75 | 7.75 | 3.20% | 51,494 |
| Feb 3, 2025 | 8.11 | 8.21 | 7.33 | 7.51 | 7.51 | -11.75% | 63,877 |
| Jan 31, 2025 | 8.14 | 9.48 | 8.07 | 8.51 | 8.51 | 5.19% | 29,671 |
| Jan 30, 2025 | 8.11 | 8.27 | 7.61 | 8.09 | 8.09 | -0.25% | 24,488 |
| Jan 29, 2025 | 8.21 | 8.80 | 7.55 | 8.11 | 8.11 | -7.42% | 50,212 |
| Jan 28, 2025 | 8.86 | 9.00 | 8.52 | 8.76 | 8.76 | -1.13% | 19,810 |
| Jan 27, 2025 | 8.80 | 9.98 | 8.52 | 8.86 | 8.86 | -3.28% | 35,318 |
| Jan 24, 2025 | 9.10 | 9.38 | 9.00 | 9.16 | 9.16 | 0.88% | 12,991 |
| Jan 23, 2025 | 9.60 | 9.89 | 9.05 | 9.08 | 9.08 | -7.16% | 38,580 |
| Jan 22, 2025 | 10.60 | 10.88 | 9.45 | 9.78 | 9.78 | -6.86% | 41,737 |
| Jan 21, 2025 | 10.34 | 10.90 | 10.17 | 10.50 | 10.50 | 1.25% | 31,861 |
| Jan 17, 2025 | 11.00 | 11.29 | 10.13 | 10.37 | 10.37 | -7.49% | 38,168 |
| Jan 16, 2025 | 10.01 | 11.46 | 9.68 | 11.21 | 11.21 | 15.45% | 47,936 |