Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
8.85
+0.05 (0.57%)
At close: Jul 16, 2026, 4:00 PM EDT
8.65
-0.20 (-2.26%)
After-hours: Jul 16, 2026, 7:37 PM EDT
Eco Wave Power Global AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8.72 | 9.02 | 8.47 | 8.85 | 8.85 | 0.57% | 104,640 |
| Jul 15, 2026 | 9.19 | 9.20 | 8.80 | 8.80 | 8.80 | -3.40% | 8,584 |
| 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% | 12,540 |
| Jul 10, 2026 | 8.79 | 9.40 | 8.61 | 8.92 | 8.92 | 0.22% | 40,716 |
| Jul 9, 2026 | 9.10 | 9.10 | 8.50 | 8.90 | 8.90 | -0.67% | 27,531 |
| Jul 8, 2026 | 9.01 | 9.07 | 8.50 | 8.96 | 8.96 | -1.21% | 29,386 |
| Jul 7, 2026 | 9.30 | 9.37 | 8.89 | 9.07 | 9.07 | -3.10% | 16,670 |
| Jul 6, 2026 | 9.22 | 9.44 | 8.80 | 9.36 | 9.36 | 1.19% | 21,324 |
| Jul 2, 2026 | 8.48 | 9.31 | 8.41 | 9.25 | 9.25 | 8.57% | 62,013 |
| Jul 1, 2026 | 8.82 | 8.94 | 8.48 | 8.52 | 8.52 | -5.86% | 30,877 |
| 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 |
| May 22, 2026 | 9.03 | 9.15 | 8.62 | 8.80 | 8.80 | -3.39% | 19,562 |
| May 21, 2026 | 9.45 | 9.52 | 9.00 | 9.11 | 9.11 | -1.51% | 23,532 |
| May 20, 2026 | 9.38 | 9.42 | 9.03 | 9.25 | 9.25 | -1.39% | 24,551 |
| May 19, 2026 | 9.99 | 9.99 | 9.21 | 9.38 | 9.38 | -1.26% | 40,965 |
| May 18, 2026 | 9.25 | 10.50 | 9.09 | 9.50 | 9.50 | 7.58% | 117,761 |
| May 15, 2026 | 8.90 | 9.25 | 8.80 | 8.83 | 8.83 | -0.22% | 33,290 |
| May 14, 2026 | 8.66 | 9.19 | 8.61 | 8.85 | 8.85 | 3.75% | 19,951 |
| May 13, 2026 | 8.08 | 9.15 | 8.08 | 8.53 | 8.53 | -6.78% | 34,148 |
| May 12, 2026 | 8.12 | 9.30 | 8.12 | 9.15 | 9.15 | 14.09% | 43,025 |
| May 11, 2026 | 7.90 | 8.69 | 7.90 | 8.02 | 8.02 | 3.48% | 19,940 |
| May 8, 2026 | 8.31 | 8.39 | 7.75 | 7.75 | 7.75 | -5.60% | 18,315 |
| May 7, 2026 | 8.25 | 8.58 | 7.98 | 8.21 | 8.21 | 0.98% | 12,628 |
| May 6, 2026 | 8.20 | 8.45 | 8.00 | 8.13 | 8.13 | -1.81% | 21,105 |
| May 5, 2026 | 8.39 | 9.22 | 8.19 | 8.28 | 8.28 | -1.31% | 80,266 |