Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
5.90
+0.06 (1.03%)
Oct 5, 2026, 1:01 PM EDT - Market open
Eco Wave Power Global AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5.85 | 5.92 | 5.85 | 5.90 | - | 1.03% | 3,887 |
| Oct 2, 2026 | 5.88 | 6.10 | 5.80 | 5.84 | 5.84 | 0.69% | 3,292 |
| Oct 1, 2026 | 5.91 | 6.07 | 5.80 | 5.80 | 5.80 | -3.33% | 6,145 |
| Sep 30, 2026 | 5.90 | 6.22 | 5.90 | 6.00 | 6.00 | 2.04% | 2,656 |
| Sep 29, 2026 | 6.00 | 6.45 | 5.83 | 5.88 | 5.88 | -2.81% | 12,379 |
| Sep 28, 2026 | 5.94 | 6.55 | 5.86 | 6.05 | 6.05 | - | 25,736 |
| Sep 25, 2026 | 6.09 | 6.39 | 6.05 | 6.05 | 6.05 | -0.66% | 7,783 |
| Sep 24, 2026 | 5.80 | 6.41 | 5.80 | 6.09 | 6.09 | 5.91% | 20,666 |
| Sep 23, 2026 | 6.43 | 6.44 | 5.75 | 5.75 | 5.75 | -11.67% | 19,385 |
| Sep 22, 2026 | 5.96 | 6.66 | 5.90 | 6.51 | 6.51 | 9.60% | 33,116 |
| Sep 21, 2026 | 5.84 | 6.15 | 5.81 | 5.94 | 5.94 | 0.85% | 8,878 |
| Sep 18, 2026 | 6.00 | 6.02 | 5.83 | 5.89 | 5.89 | -1.83% | 4,840 |
| Sep 17, 2026 | 5.84 | 6.12 | 5.71 | 6.00 | 6.00 | -0.99% | 5,342 |
| Sep 16, 2026 | 5.75 | 6.22 | 5.62 | 6.06 | 6.06 | 3.77% | 60,573 |
| Sep 15, 2026 | 5.55 | 5.94 | 5.55 | 5.84 | 5.84 | 4.01% | 9,297 |
| Sep 14, 2026 | 5.60 | 5.83 | 5.42 | 5.62 | 5.62 | 0.99% | 61,280 |
| Sep 11, 2026 | 5.63 | 5.63 | 5.50 | 5.56 | 5.56 | -2.28% | 6,961 |
| Sep 10, 2026 | 5.46 | 6.10 | 5.45 | 5.69 | 5.69 | 3.45% | 25,373 |
| Sep 9, 2026 | 5.74 | 5.74 | 5.50 | 5.50 | 5.50 | -4.18% | 14,604 |
| Sep 8, 2026 | 5.80 | 6.45 | 5.74 | 5.74 | 5.74 | -2.55% | 59,718 |
| Sep 4, 2026 | 5.89 | 6.01 | 5.83 | 5.89 | 5.89 | -3.60% | 22,369 |
| Sep 3, 2026 | 6.25 | 6.37 | 6.05 | 6.11 | 6.11 | 0.16% | 5,958 |
| Sep 2, 2026 | 5.76 | 6.49 | 5.76 | 6.10 | 6.10 | 4.63% | 27,339 |
| Sep 1, 2026 | 6.00 | 6.47 | 5.79 | 5.83 | 5.83 | -4.43% | 25,370 |
| Aug 31, 2026 | 6.40 | 6.70 | 6.00 | 6.10 | 6.10 | -7.58% | 8,713 |
| Aug 28, 2026 | 6.62 | 6.95 | 6.47 | 6.60 | 6.60 | -1.49% | 6,994 |
| Aug 27, 2026 | 6.69 | 6.98 | 6.35 | 6.70 | 6.70 | 0.37% | 13,928 |
| Aug 26, 2026 | 6.50 | 6.92 | 6.40 | 6.68 | 6.68 | 2.53% | 9,161 |
| Aug 25, 2026 | 6.70 | 7.03 | 6.50 | 6.51 | 6.51 | -2.84% | 6,807 |
| Aug 24, 2026 | 6.98 | 6.98 | 6.60 | 6.70 | 6.70 | -4.29% | 4,188 |
| Aug 21, 2026 | 7.00 | 7.35 | 6.96 | 7.00 | 7.00 | 4.17% | 25,862 |
| Aug 20, 2026 | 6.80 | 6.99 | 6.57 | 6.72 | 6.72 | -1.18% | 5,741 |
| Aug 19, 2026 | 6.85 | 7.08 | 6.80 | 6.80 | 6.80 | -1.45% | 3,471 |
| Aug 18, 2026 | 6.88 | 6.93 | 6.88 | 6.90 | 6.90 | -1.00% | 1,506 |
| Aug 17, 2026 | 7.11 | 7.11 | 6.88 | 6.97 | 6.97 | -2.52% | 4,975 |
| Aug 14, 2026 | 7.21 | 7.41 | 7.01 | 7.15 | 7.15 | 0.99% | 8,789 |
| Aug 13, 2026 | 7.40 | 7.77 | 6.87 | 7.08 | 7.08 | -2.21% | 12,389 |
| Aug 12, 2026 | 7.85 | 7.85 | 6.89 | 7.24 | 7.24 | 0.84% | 26,236 |
| Aug 11, 2026 | 7.18 | 7.83 | 6.75 | 7.18 | 7.18 | -0.90% | 6,819 |
| Aug 10, 2026 | 6.81 | 7.25 | 6.57 | 7.25 | 7.25 | 4.39% | 14,533 |
| Aug 7, 2026 | 6.80 | 6.96 | 6.80 | 6.94 | 6.94 | -0.27% | 8,783 |
| Aug 6, 2026 | 7.43 | 7.67 | 6.80 | 6.96 | 6.96 | -0.88% | 12,160 |
| Aug 5, 2026 | 7.34 | 7.34 | 7.02 | 7.02 | 7.02 | -5.90% | 12,523 |
| Aug 4, 2026 | 7.82 | 7.82 | 7.23 | 7.46 | 7.46 | -4.85% | 12,055 |
| Aug 3, 2026 | 7.17 | 7.84 | 7.17 | 7.84 | 7.84 | 7.40% | 10,880 |
| Jul 31, 2026 | 7.47 | 7.50 | 7.10 | 7.30 | 7.30 | -2.01% | 16,569 |
| Jul 30, 2026 | 7.26 | 7.74 | 7.08 | 7.45 | 7.45 | 5.00% | 50,816 |
| Jul 29, 2026 | 7.30 | 7.42 | 7.01 | 7.10 | 7.10 | -3.73% | 21,442 |
| Jul 28, 2026 | 7.57 | 7.57 | 7.32 | 7.37 | 7.37 | -3.15% | 16,692 |
| Jul 27, 2026 | 7.82 | 7.82 | 7.42 | 7.61 | 7.61 | -2.69% | 32,248 |