Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
8.06
0.00 (0.00%)
At close: Oct 21, 2025, 4:00 PM EDT
8.22
+0.16 (1.99%)
After-hours: Oct 21, 2025, 7:06 PM EDT
Eco Wave Power Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 8.19 | 8.23 | 7.75 | 8.06 | 8.06 | - | 54,133 |
| Oct 20, 2025 | 8.21 | 8.21 | 7.90 | 8.06 | 8.06 | -1.71% | 27,075 |
| Oct 17, 2025 | 7.97 | 8.23 | 7.95 | 8.20 | 8.20 | 2.89% | 12,357 |
| Oct 16, 2025 | 8.26 | 8.49 | 7.90 | 7.97 | 7.97 | -2.09% | 23,521 |
| Oct 15, 2025 | 8.49 | 8.60 | 8.09 | 8.14 | 8.14 | -2.75% | 44,047 |
| Oct 14, 2025 | 8.01 | 8.50 | 8.00 | 8.37 | 8.37 | 2.07% | 47,300 |
| Oct 13, 2025 | 8.20 | 8.36 | 8.00 | 8.20 | 8.20 | 1.23% | 50,341 |
| Oct 10, 2025 | 8.57 | 8.69 | 8.02 | 8.10 | 8.10 | -2.17% | 46,878 |
| Oct 9, 2025 | 8.47 | 8.72 | 8.03 | 8.28 | 8.28 | 1.72% | 31,112 |
| Oct 8, 2025 | 8.35 | 8.48 | 8.04 | 8.14 | 8.14 | -1.69% | 35,872 |
| Oct 7, 2025 | 7.75 | 8.28 | 7.75 | 8.28 | 8.28 | 10.25% | 25,553 |
| Oct 6, 2025 | 8.10 | 8.10 | 7.50 | 7.51 | 7.51 | -7.63% | 40,640 |
| Oct 3, 2025 | 8.45 | 8.50 | 8.07 | 8.13 | 8.13 | -4.80% | 22,435 |
| Oct 2, 2025 | 8.40 | 8.59 | 8.17 | 8.54 | 8.54 | 1.30% | 12,493 |
| Oct 1, 2025 | 8.35 | 8.68 | 8.35 | 8.43 | 8.43 | -1.40% | 8,447 |
| Sep 30, 2025 | 8.45 | 8.55 | 8.27 | 8.55 | 8.55 | 2.03% | 5,942 |
| Sep 29, 2025 | 8.10 | 8.73 | 8.10 | 8.38 | 8.38 | 3.20% | 34,651 |
| Sep 26, 2025 | 8.51 | 8.59 | 8.00 | 8.12 | 8.12 | -7.41% | 28,193 |
| Sep 25, 2025 | 8.68 | 8.90 | 8.09 | 8.77 | 8.77 | 0.92% | 20,744 |
| Sep 24, 2025 | 8.36 | 8.74 | 8.21 | 8.69 | 8.69 | 7.42% | 14,184 |
| Sep 23, 2025 | 8.40 | 8.48 | 8.00 | 8.09 | 8.09 | -0.49% | 16,148 |
| Sep 22, 2025 | 8.55 | 8.76 | 8.09 | 8.13 | 8.13 | -4.58% | 25,419 |
| Sep 19, 2025 | 8.56 | 8.63 | 8.25 | 8.52 | 8.52 | 0.35% | 31,760 |
| Sep 18, 2025 | 9.13 | 9.14 | 8.40 | 8.49 | 8.49 | -5.03% | 26,619 |
| Sep 17, 2025 | 9.24 | 9.24 | 8.77 | 8.94 | 8.94 | -0.45% | 25,186 |
| Sep 16, 2025 | 9.51 | 9.51 | 8.77 | 8.98 | 8.98 | -5.57% | 27,736 |
| 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 |