Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
7.02
-0.44 (-5.90%)
At close: Aug 5, 2026, 4:00 PM EDT
7.01
-0.01 (-0.14%)
After-hours: Aug 5, 2026, 7:58 PM EDT
Eco Wave Power Global AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 7.34 | 7.34 | 7.02 | 7.02 | 7.02 | -5.90% | 12,247 |
| Aug 4, 2026 | 7.82 | 7.82 | 7.23 | 7.46 | 7.46 | -4.85% | 11,693 |
| Aug 3, 2026 | 7.17 | 7.84 | 7.17 | 7.84 | 7.84 | 7.40% | 10,834 |
| 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 |
| Jul 24, 2026 | 7.91 | 8.00 | 7.80 | 7.82 | 7.82 | -1.39% | 7,888 |
| Jul 23, 2026 | 8.32 | 8.51 | 7.90 | 7.93 | 7.93 | -6.04% | 33,232 |
| Jul 22, 2026 | 8.26 | 8.84 | 8.22 | 8.44 | 8.44 | 2.18% | 16,999 |
| Jul 21, 2026 | 8.50 | 8.50 | 8.23 | 8.26 | 8.26 | -4.56% | 14,246 |
| Jul 20, 2026 | 8.63 | 9.10 | 8.51 | 8.66 | 8.66 | -0.63% | 18,144 |
| Jul 17, 2026 | 8.73 | 8.97 | 8.55 | 8.71 | 8.71 | -1.58% | 8,083 |
| Jul 16, 2026 | 8.72 | 9.02 | 8.47 | 8.85 | 8.85 | 0.57% | 104,799 |
| Jul 15, 2026 | 9.19 | 9.20 | 8.80 | 8.80 | 8.80 | -3.40% | 8,611 |
| Jul 14, 2026 | 9.21 | 9.29 | 8.98 | 9.11 | 9.11 | -1.83% | 7,368 |
| Jul 13, 2026 | 8.99 | 9.28 | 8.99 | 9.28 | 9.28 | 4.04% | 12,555 |
| Jul 10, 2026 | 8.79 | 9.40 | 8.61 | 8.92 | 8.92 | 0.22% | 40,827 |
| Jul 9, 2026 | 9.10 | 9.10 | 8.50 | 8.90 | 8.90 | -0.67% | 27,841 |
| Jul 8, 2026 | 9.01 | 9.07 | 8.50 | 8.96 | 8.96 | -1.21% | 29,425 |
| Jul 7, 2026 | 9.30 | 9.37 | 8.89 | 9.07 | 9.07 | -3.10% | 16,881 |
| Jul 6, 2026 | 9.22 | 9.44 | 8.80 | 9.36 | 9.36 | 1.19% | 21,540 |
| Jul 2, 2026 | 8.48 | 9.31 | 8.41 | 9.25 | 9.25 | 8.57% | 64,759 |
| Jul 1, 2026 | 8.82 | 8.94 | 8.48 | 8.52 | 8.52 | -5.86% | 31,242 |
| Jun 30, 2026 | 8.79 | 9.15 | 8.37 | 9.05 | 9.05 | 2.49% | 56,429 |
| Jun 29, 2026 | 8.96 | 8.96 | 8.25 | 8.83 | 8.83 | -3.39% | 66,326 |
| Jun 26, 2026 | 8.87 | 9.19 | 8.19 | 9.14 | 9.14 | -7.86% | 92,052 |
| Jun 25, 2026 | 10.16 | 10.87 | 8.19 | 9.92 | 9.92 | 9.98% | 2,510,246 |
| Jun 24, 2026 | 9.00 | 9.05 | 8.50 | 9.02 | 9.02 | 2.15% | 311,133 |
| Jun 23, 2026 | 8.62 | 9.28 | 8.31 | 8.83 | 8.83 | - | 20,867 |
| Jun 22, 2026 | 8.22 | 9.29 | 8.22 | 8.83 | 8.83 | 8.49% | 76,056 |
| Jun 18, 2026 | 7.83 | 8.37 | 7.69 | 8.14 | 8.14 | 6.11% | 22,225 |
| Jun 17, 2026 | 7.57 | 7.91 | 7.48 | 7.67 | 7.67 | 3.23% | 18,622 |
| Jun 16, 2026 | 7.59 | 7.86 | 7.42 | 7.43 | 7.43 | -1.33% | 13,559 |
| Jun 15, 2026 | 7.85 | 8.10 | 7.53 | 7.53 | 7.53 | - | 12,303 |
| Jun 12, 2026 | 7.91 | 7.98 | 7.49 | 7.53 | 7.53 | -2.71% | 5,829 |
| Jun 11, 2026 | 7.43 | 8.30 | 7.43 | 7.74 | 7.74 | 3.13% | 14,536 |
| Jun 10, 2026 | 7.91 | 8.65 | 7.46 | 7.51 | 7.51 | -5.00% | 21,351 |
| Jun 9, 2026 | 8.30 | 9.15 | 7.26 | 7.90 | 7.90 | -4.47% | 38,441 |
| Jun 8, 2026 | 9.09 | 9.09 | 8.27 | 8.27 | 8.27 | -4.50% | 35,705 |
| Jun 5, 2026 | 9.32 | 9.32 | 8.52 | 8.66 | 8.66 | -8.84% | 25,581 |
| Jun 4, 2026 | 9.45 | 9.50 | 9.26 | 9.50 | 9.50 | -0.94% | 8,446 |
| Jun 3, 2026 | 10.00 | 10.00 | 9.33 | 9.59 | 9.59 | -3.23% | 30,074 |
| Jun 2, 2026 | 8.82 | 9.91 | 8.75 | 9.91 | 9.91 | 12.36% | 35,266 |
| Jun 1, 2026 | 8.79 | 8.82 | 8.47 | 8.82 | 8.82 | - | 10,129 |
| May 29, 2026 | 8.60 | 8.86 | 8.41 | 8.82 | 8.82 | 1.97% | 10,297 |
| May 28, 2026 | 8.67 | 8.86 | 8.65 | 8.65 | 8.65 | -0.57% | 11,956 |
| May 27, 2026 | 8.39 | 9.01 | 8.15 | 8.70 | 8.70 | 5.58% | 47,130 |
| May 26, 2026 | 8.82 | 8.82 | 8.20 | 8.24 | 8.24 | -6.37% | 33,512 |