Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
13.94
+0.71 (5.37%)
Dec 20, 2024, 4:00 PM EST - Market closed
Eco Wave Power Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 13.16 | 14.34 | 12.50 | 13.94 | 13.94 | 5.37% | 73,962 |
| Dec 19, 2024 | 14.92 | 15.10 | 12.82 | 13.23 | 13.23 | -7.87% | 127,700 |
| Dec 18, 2024 | 17.20 | 17.38 | 14.00 | 14.36 | 14.36 | -7.35% | 192,900 |
| Dec 17, 2024 | 14.75 | 16.99 | 14.14 | 15.50 | 15.50 | 9.93% | 154,678 |
| Dec 16, 2024 | 15.70 | 15.70 | 12.99 | 14.10 | 14.10 | -6.00% | 144,004 |
| Dec 13, 2024 | 13.50 | 15.29 | 13.11 | 15.00 | 15.00 | 9.57% | 89,224 |
| Dec 12, 2024 | 15.92 | 16.20 | 12.60 | 13.69 | 13.69 | -12.47% | 248,097 |
| Dec 11, 2024 | 14.00 | 17.63 | 13.70 | 15.64 | 15.64 | 14.49% | 369,626 |
| Dec 10, 2024 | 12.80 | 14.10 | 11.13 | 13.66 | 13.66 | 9.28% | 245,809 |
| Dec 9, 2024 | 11.27 | 12.65 | 11.00 | 12.50 | 12.50 | 10.62% | 146,355 |
| Dec 6, 2024 | 10.86 | 11.65 | 10.50 | 11.30 | 11.30 | 6.81% | 67,944 |
| Dec 5, 2024 | 10.97 | 11.20 | 10.03 | 10.58 | 10.58 | -3.56% | 67,839 |
| Dec 4, 2024 | 10.99 | 11.41 | 10.80 | 10.97 | 10.97 | -0.18% | 105,100 |
| Dec 3, 2024 | 10.90 | 11.10 | 10.01 | 10.99 | 10.99 | 3.68% | 43,858 |
| Dec 2, 2024 | 10.34 | 10.87 | 9.91 | 10.60 | 10.60 | 7.40% | 68,802 |
| Nov 29, 2024 | 9.90 | 10.41 | 9.71 | 9.87 | 9.87 | 0.51% | 22,015 |
| Nov 27, 2024 | 11.95 | 11.99 | 9.00 | 9.82 | 9.82 | -15.42% | 141,600 |
| Nov 26, 2024 | 11.38 | 12.02 | 10.95 | 11.61 | 11.61 | 0.35% | 176,379 |
| Nov 25, 2024 | 11.00 | 11.58 | 9.80 | 11.57 | 11.57 | 14.67% | 126,872 |
| Nov 22, 2024 | 9.40 | 10.09 | 8.91 | 10.09 | 10.09 | 9.20% | 80,622 |
| Nov 21, 2024 | 9.12 | 9.73 | 8.58 | 9.24 | 9.24 | 2.78% | 70,857 |
| Nov 20, 2024 | 8.40 | 9.99 | 8.25 | 8.99 | 8.99 | 9.23% | 106,026 |
| Nov 19, 2024 | 8.91 | 9.29 | 8.08 | 8.23 | 8.23 | -12.73% | 115,200 |
| Nov 18, 2024 | 7.35 | 10.90 | 7.13 | 9.43 | 9.43 | 43.75% | 614,700 |
| Nov 15, 2024 | 6.93 | 7.18 | 6.54 | 6.56 | 6.56 | -6.29% | 15,200 |
| Nov 14, 2024 | 6.75 | 7.07 | 6.53 | 7.00 | 7.00 | 4.79% | 95,143 |
| Nov 13, 2024 | 6.60 | 6.75 | 6.01 | 6.68 | 6.68 | 0.91% | 85,798 |
| Nov 12, 2024 | 7.00 | 7.07 | 6.49 | 6.62 | 6.62 | -6.50% | 45,730 |
| Nov 11, 2024 | 7.69 | 7.69 | 7.02 | 7.08 | 7.08 | -9.92% | 56,300 |
| Nov 8, 2024 | 7.01 | 7.93 | 7.01 | 7.86 | 7.86 | 13.09% | 44,654 |
| Nov 7, 2024 | 7.36 | 7.84 | 6.74 | 6.95 | 6.95 | 0.29% | 78,513 |
| Nov 6, 2024 | 8.09 | 8.48 | 6.49 | 6.93 | 6.93 | -14.13% | 146,852 |
| Nov 5, 2024 | 8.72 | 9.03 | 8.02 | 8.07 | 8.07 | -6.60% | 47,564 |
| Nov 4, 2024 | 8.33 | 8.88 | 8.33 | 8.64 | 8.64 | 2.86% | 42,300 |
| Nov 1, 2024 | 9.00 | 9.48 | 8.00 | 8.40 | 8.40 | -6.15% | 53,800 |
| Oct 31, 2024 | 10.00 | 10.33 | 8.80 | 8.95 | 8.95 | -10.32% | 95,321 |
| Oct 30, 2024 | 9.77 | 11.15 | 9.30 | 9.98 | 9.98 | 9.79% | 74,400 |
| Oct 29, 2024 | 10.12 | 10.49 | 9.07 | 9.09 | 9.09 | -10.44% | 84,623 |
| Oct 28, 2024 | 9.49 | 10.80 | 9.38 | 10.15 | 10.15 | 10.33% | 92,100 |
| Oct 25, 2024 | 8.80 | 9.20 | 8.01 | 9.20 | 9.20 | 5.26% | 40,510 |
| Oct 24, 2024 | 7.80 | 9.15 | 7.56 | 8.74 | 8.74 | 13.51% | 92,162 |
| Oct 23, 2024 | 8.11 | 8.78 | 7.35 | 7.70 | 7.70 | -3.39% | 32,600 |
| Oct 22, 2024 | 8.64 | 8.90 | 7.70 | 7.97 | 7.97 | -5.90% | 46,371 |
| Oct 21, 2024 | 7.51 | 8.93 | 7.40 | 8.47 | 8.47 | 12.63% | 101,845 |
| Oct 18, 2024 | 7.78 | 7.78 | 6.86 | 7.52 | 7.52 | -4.81% | 92,242 |
| Oct 17, 2024 | 8.54 | 9.50 | 7.55 | 7.90 | 7.90 | -10.23% | 114,642 |
| Oct 16, 2024 | 10.20 | 10.30 | 6.95 | 8.80 | 8.80 | -16.19% | 286,294 |
| Oct 15, 2024 | 9.21 | 12.39 | 9.21 | 10.50 | 10.50 | 20.27% | 587,500 |
| Oct 14, 2024 | 6.60 | 9.80 | 6.60 | 8.73 | 8.73 | 32.27% | 294,513 |
| Oct 11, 2024 | 5.93 | 6.60 | 5.75 | 6.60 | 6.60 | 16.20% | 74,524 |
| Oct 10, 2024 | 5.18 | 5.93 | 5.05 | 5.68 | 5.68 | 9.86% | 38,600 |
| Oct 9, 2024 | 5.21 | 5.46 | 5.00 | 5.17 | 5.17 | - | 13,413 |
| Oct 8, 2024 | 5.75 | 5.76 | 4.65 | 5.17 | 5.17 | -7.01% | 30,800 |
| Oct 7, 2024 | 5.86 | 5.86 | 5.30 | 5.56 | 5.56 | 0.54% | 42,333 |
| Oct 4, 2024 | 5.83 | 5.88 | 5.00 | 5.53 | 5.53 | -0.72% | 41,700 |
| Oct 3, 2024 | 5.48 | 5.59 | 4.71 | 5.57 | 5.57 | 5.69% | 30,109 |
| Oct 2, 2024 | 4.74 | 5.58 | 4.65 | 5.27 | 5.27 | 13.33% | 36,494 |
| Oct 1, 2024 | 5.94 | 6.60 | 4.30 | 4.65 | 4.65 | -21.45% | 121,144 |
| Sep 30, 2024 | 4.91 | 6.00 | 4.90 | 5.92 | 5.92 | 22.31% | 99,109 |
| Sep 27, 2024 | 4.40 | 4.84 | 4.30 | 4.84 | 4.84 | 13.62% | 43,900 |
| Sep 26, 2024 | 4.06 | 4.37 | 3.91 | 4.26 | 4.26 | 5.19% | 32,317 |
| Sep 25, 2024 | 3.84 | 4.05 | 3.80 | 4.05 | 4.05 | 8.29% | 19,832 |
| Sep 24, 2024 | 3.58 | 3.74 | 3.35 | 3.74 | 3.74 | 6.25% | 16,600 |
| Sep 23, 2024 | 3.50 | 3.56 | 3.35 | 3.52 | 3.52 | 3.53% | 3,600 |
| Sep 20, 2024 | 3.45 | 3.62 | 3.35 | 3.40 | 3.40 | -1.45% | 8,446 |
| Sep 19, 2024 | 3.56 | 3.75 | 3.42 | 3.45 | 3.45 | -5.48% | 14,348 |
| Sep 18, 2024 | 3.65 | 3.65 | 3.53 | 3.65 | 3.65 | - | 4,632 |
| Sep 17, 2024 | 3.69 | 3.78 | 3.52 | 3.65 | 3.65 | 3.40% | 4,622 |
| Sep 16, 2024 | 3.65 | 3.76 | 3.52 | 3.53 | 3.53 | -4.08% | 13,837 |
| Sep 13, 2024 | 3.77 | 4.06 | 3.63 | 3.68 | 3.68 | -2.39% | 8,379 |
| Sep 12, 2024 | 3.60 | 3.95 | 3.60 | 3.77 | 3.77 | 2.17% | 7,005 |
| Sep 11, 2024 | 3.85 | 4.00 | 3.65 | 3.69 | 3.69 | -6.11% | 8,930 |
| Sep 10, 2024 | 3.83 | 3.99 | 3.82 | 3.93 | 3.93 | 2.08% | 8,100 |
| Sep 9, 2024 | 3.70 | 3.89 | 3.70 | 3.85 | 3.85 | 4.05% | 9,444 |
| Sep 6, 2024 | 3.90 | 3.90 | 3.59 | 3.70 | 3.70 | -5.13% | 6,400 |
| Sep 5, 2024 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -1.76% | 8,700 |
| Sep 4, 2024 | 4.12 | 4.12 | 3.94 | 3.97 | 3.97 | 2.85% | 8,541 |
| Sep 3, 2024 | 3.89 | 3.94 | 3.60 | 3.86 | 3.86 | -3.26% | 15,800 |
| Aug 30, 2024 | 4.19 | 4.20 | 3.96 | 3.99 | 3.99 | -4.09% | 12,643 |
| Aug 29, 2024 | 4.04 | 4.16 | 3.86 | 4.16 | 4.16 | 1.46% | 4,805 |
| Aug 28, 2024 | 4.15 | 4.17 | 3.80 | 4.10 | 4.10 | -0.97% | 13,243 |
| Aug 27, 2024 | 4.13 | 4.17 | 3.70 | 4.14 | 4.14 | 6.15% | 31,000 |
| Aug 26, 2024 | 3.68 | 3.99 | 3.65 | 3.90 | 3.90 | 7.44% | 52,103 |
| Aug 23, 2024 | 3.53 | 3.69 | 3.49 | 3.63 | 3.63 | 5.22% | 15,000 |
| Aug 22, 2024 | 3.58 | 3.69 | 3.35 | 3.45 | 3.45 | -3.90% | 9,000 |
| Aug 21, 2024 | 3.69 | 3.78 | 3.50 | 3.59 | 3.59 | -2.45% | 27,746 |
| Aug 20, 2024 | 3.65 | 3.71 | 3.50 | 3.68 | 3.68 | 0.82% | 4,500 |
| Aug 19, 2024 | 3.60 | 3.71 | 3.44 | 3.65 | 3.65 | 2.82% | 4,450 |
| Aug 16, 2024 | 3.64 | 3.95 | 3.50 | 3.55 | 3.55 | -1.39% | 9,545 |
| Aug 15, 2024 | 3.74 | 3.75 | 3.51 | 3.60 | 3.60 | 2.86% | 8,636 |
| Aug 14, 2024 | 3.18 | 3.53 | 3.18 | 3.50 | 3.50 | 10.06% | 6,714 |
| Aug 13, 2024 | 3.40 | 3.40 | 3.18 | 3.18 | 3.18 | -9.92% | 15,900 |
| Aug 12, 2024 | 3.78 | 3.78 | 3.31 | 3.53 | 3.53 | -4.85% | 26,444 |
| Aug 9, 2024 | 3.84 | 3.95 | 3.50 | 3.71 | 3.71 | -3.39% | 49,300 |
| Aug 8, 2024 | 3.67 | 4.03 | 3.50 | 3.84 | 3.84 | 14.97% | 32,700 |
| Aug 7, 2024 | 3.30 | 3.56 | 3.30 | 3.34 | 3.34 | 4.05% | 21,400 |
| Aug 6, 2024 | 3.10 | 3.39 | 3.05 | 3.21 | 3.21 | 4.22% | 43,724 |
| Aug 5, 2024 | 2.86 | 3.09 | 2.70 | 3.08 | 3.08 | 3.01% | 17,110 |
| Aug 2, 2024 | 2.97 | 3.01 | 2.80 | 2.99 | 2.99 | -0.66% | 8,900 |
| Aug 1, 2024 | 2.90 | 3.01 | 2.85 | 3.01 | 3.01 | 4.51% | 19,843 |