Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
5.92
-0.22 (-3.58%)
At close: Jun 6, 2025, 4:00 PM
5.75
-0.17 (-2.87%)
After-hours: Jun 6, 2025, 7:15 PM EDT
Eco Wave Power Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.00 | 6.14 | 5.72 | 6.00 | 6.00 | -2.28% | 29,431 |
| Jun 5, 2025 | 5.87 | 6.14 | 5.86 | 6.14 | 6.14 | 4.42% | 10,543 |
| Jun 4, 2025 | 6.06 | 6.06 | 5.85 | 5.88 | 5.88 | 0.17% | 10,179 |
| Jun 3, 2025 | 6.11 | 6.11 | 5.85 | 5.87 | 5.87 | - | 10,033 |
| Jun 2, 2025 | 5.96 | 6.00 | 5.85 | 5.87 | 5.87 | -1.68% | 7,062 |
| May 30, 2025 | 5.92 | 5.97 | 5.87 | 5.97 | 5.97 | -0.33% | 4,350 |
| May 29, 2025 | 5.85 | 6.10 | 5.85 | 5.99 | 5.99 | 2.27% | 6,988 |
| May 28, 2025 | 5.82 | 6.00 | 5.65 | 5.86 | 5.86 | 0.81% | 8,379 |
| May 27, 2025 | 5.95 | 6.15 | 5.81 | 5.81 | 5.81 | -3.17% | 13,921 |
| May 23, 2025 | 5.89 | 6.00 | 5.81 | 6.00 | 6.00 | -0.83% | 10,105 |
| May 22, 2025 | 6.30 | 6.30 | 5.71 | 6.05 | 6.05 | 0.83% | 32,225 |
| May 21, 2025 | 6.25 | 6.49 | 5.95 | 6.00 | 6.00 | -5.36% | 34,706 |
| May 20, 2025 | 6.30 | 6.39 | 6.14 | 6.34 | 6.34 | 3.43% | 13,495 |
| May 19, 2025 | 6.51 | 6.51 | 6.05 | 6.13 | 6.13 | -5.40% | 25,707 |
| May 16, 2025 | 6.30 | 6.66 | 6.30 | 6.48 | 6.48 | 3.10% | 20,824 |
| May 15, 2025 | 6.45 | 6.50 | 6.26 | 6.29 | 6.29 | -3.31% | 8,788 |
| May 14, 2025 | 6.61 | 7.15 | 6.20 | 6.50 | 6.50 | -1.96% | 14,041 |
| May 13, 2025 | 6.70 | 7.06 | 6.60 | 6.63 | 6.63 | -3.98% | 12,264 |
| May 12, 2025 | 6.79 | 7.13 | 6.45 | 6.91 | 6.91 | 6.39% | 25,909 |
| May 9, 2025 | 6.67 | 6.89 | 6.45 | 6.49 | 6.49 | 3.02% | 12,018 |
| May 8, 2025 | 6.39 | 6.79 | 6.03 | 6.30 | 6.30 | 3.62% | 22,787 |
| May 7, 2025 | 5.99 | 6.44 | 5.90 | 6.08 | 6.08 | 0.16% | 21,199 |
| May 6, 2025 | 6.50 | 6.50 | 5.97 | 6.07 | 6.07 | -6.33% | 25,147 |
| May 5, 2025 | 6.62 | 6.62 | 5.99 | 6.48 | 6.48 | -2.70% | 15,215 |
| May 2, 2025 | 6.61 | 6.90 | 6.32 | 6.66 | 6.66 | 6.95% | 19,058 |
| May 1, 2025 | 5.98 | 6.50 | 5.98 | 6.23 | 6.23 | 4.13% | 36,996 |
| Apr 30, 2025 | 6.12 | 6.15 | 5.81 | 5.98 | 5.98 | -7.72% | 25,605 |
| Apr 29, 2025 | 6.60 | 6.82 | 6.39 | 6.48 | 6.48 | -1.52% | 23,207 |
| Apr 28, 2025 | 6.30 | 6.60 | 6.30 | 6.58 | 6.58 | 5.11% | 25,617 |
| Apr 25, 2025 | 6.25 | 6.27 | 5.85 | 6.26 | 6.26 | 0.16% | 48,593 |
| Apr 24, 2025 | 6.04 | 6.30 | 6.04 | 6.25 | 6.25 | 3.48% | 41,091 |
| Apr 23, 2025 | 5.98 | 6.32 | 5.77 | 6.04 | 6.04 | 5.41% | 38,181 |
| Apr 22, 2025 | 6.24 | 6.30 | 5.72 | 5.73 | 5.73 | -6.83% | 22,729 |
| Apr 21, 2025 | 6.11 | 6.15 | 5.66 | 6.15 | 6.15 | 0.16% | 17,249 |
| Apr 17, 2025 | 6.13 | 6.15 | 5.64 | 6.14 | 6.14 | 1.82% | 32,611 |
| Apr 16, 2025 | 5.90 | 6.03 | 5.70 | 6.03 | 6.03 | 0.67% | 31,940 |
| Apr 15, 2025 | 5.75 | 6.45 | 5.53 | 5.99 | 5.99 | 6.87% | 56,947 |
| Apr 14, 2025 | 5.64 | 5.89 | 5.45 | 5.61 | 5.61 | 6.90% | 16,348 |
| Apr 11, 2025 | 5.18 | 5.92 | 5.04 | 5.24 | 5.24 | 7.55% | 19,250 |
| Apr 10, 2025 | 5.50 | 5.50 | 4.65 | 4.88 | 4.88 | -11.36% | 42,871 |
| Apr 9, 2025 | 5.42 | 6.00 | 4.51 | 5.50 | 5.50 | -6.46% | 98,864 |
| Apr 8, 2025 | 6.30 | 6.71 | 5.57 | 5.88 | 5.88 | -5.16% | 25,162 |
| Apr 7, 2025 | 6.10 | 6.22 | 6.00 | 6.20 | 6.20 | -1.59% | 19,700 |
| Apr 4, 2025 | 6.55 | 6.85 | 6.00 | 6.30 | 6.30 | -9.40% | 37,722 |
| Apr 3, 2025 | 6.36 | 7.10 | 6.36 | 6.95 | 6.95 | 1.52% | 18,867 |
| Apr 2, 2025 | 6.60 | 7.20 | 6.60 | 6.85 | 6.85 | 3.46% | 16,209 |
| Apr 1, 2025 | 6.90 | 7.20 | 6.50 | 6.62 | 6.62 | 5.26% | 25,924 |
| Mar 31, 2025 | 6.35 | 7.09 | 6.10 | 6.29 | 6.29 | 0.64% | 21,988 |
| 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 |