Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
8.66
-0.84 (-8.84%)
At close: Jun 5, 2026, 4:00 PM EDT
8.85
+0.19 (2.19%)
After-hours: Jun 5, 2026, 6:55 PM EDT
Eco Wave Power Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.32 | 9.32 | 8.52 | 8.66 | 8.66 | -8.84% | 25,521 |
| Jun 4, 2026 | 9.45 | 9.50 | 9.26 | 9.50 | 9.50 | -0.94% | 8,196 |
| Jun 3, 2026 | 10.00 | 10.00 | 9.33 | 9.59 | 9.59 | -3.23% | 29,989 |
| Jun 2, 2026 | 8.82 | 9.91 | 8.75 | 9.91 | 9.91 | 12.36% | 35,056 |
| 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% | 10,251 |
| May 28, 2026 | 8.67 | 8.86 | 8.65 | 8.65 | 8.65 | -0.57% | 11,889 |
| May 27, 2026 | 8.39 | 9.01 | 8.15 | 8.70 | 8.70 | 5.58% | 47,126 |
| May 26, 2026 | 8.82 | 8.82 | 8.20 | 8.24 | 8.24 | -6.37% | 32,986 |
| 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% | 23,317 |
| May 20, 2026 | 9.38 | 9.42 | 9.03 | 9.25 | 9.25 | -1.39% | 24,429 |
| May 19, 2026 | 9.99 | 9.99 | 9.21 | 9.38 | 9.38 | -1.26% | 40,835 |
| May 18, 2026 | 9.25 | 10.50 | 9.09 | 9.50 | 9.50 | 7.58% | 117,092 |
| 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 |
| May 4, 2026 | 7.49 | 8.65 | 7.38 | 8.39 | 8.39 | 21.95% | 66,692 |
| May 1, 2026 | 7.08 | 7.28 | 6.80 | 6.88 | 6.88 | -1.71% | 13,977 |
| Apr 30, 2026 | 7.10 | 7.10 | 6.78 | 7.00 | 7.00 | -1.41% | 19,180 |
| Apr 29, 2026 | 7.50 | 7.80 | 7.10 | 7.10 | 7.10 | -4.95% | 12,588 |
| Apr 28, 2026 | 7.20 | 7.90 | 7.10 | 7.47 | 7.47 | 4.48% | 30,333 |
| Apr 27, 2026 | 7.19 | 7.29 | 7.05 | 7.15 | 7.15 | 1.42% | 10,628 |
| Apr 24, 2026 | 6.92 | 7.08 | 6.85 | 7.05 | 7.05 | 0.71% | 12,648 |
| Apr 23, 2026 | 7.01 | 7.06 | 6.85 | 7.00 | 7.00 | 0.29% | 6,572 |
| Apr 22, 2026 | 6.86 | 7.00 | 6.78 | 6.98 | 6.98 | 2.20% | 11,556 |
| Apr 21, 2026 | 7.00 | 7.02 | 6.67 | 6.83 | 6.83 | -1.01% | 14,560 |
| Apr 20, 2026 | 6.56 | 6.95 | 6.56 | 6.90 | 6.90 | 10.22% | 19,355 |
| Apr 17, 2026 | 6.66 | 6.88 | 6.26 | 6.26 | 6.26 | -6.98% | 3,939 |
| Apr 16, 2026 | 7.07 | 7.10 | 6.25 | 6.73 | 6.73 | -1.03% | 16,177 |
| Apr 15, 2026 | 6.47 | 6.99 | 6.22 | 6.80 | 6.80 | 7.94% | 26,826 |
| Apr 14, 2026 | 6.10 | 6.49 | 6.10 | 6.30 | 6.30 | 3.28% | 4,558 |
| Apr 13, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 1.67% | 5,245 |
| Apr 10, 2026 | 6.12 | 6.20 | 6.00 | 6.00 | 6.00 | -0.66% | 4,442 |
| Apr 9, 2026 | 6.20 | 6.30 | 6.01 | 6.04 | 6.04 | 0.67% | 6,713 |
| Apr 8, 2026 | 6.30 | 6.61 | 5.90 | 6.00 | 6.00 | 1.86% | 10,507 |
| Apr 7, 2026 | 6.07 | 6.30 | 5.89 | 5.89 | 5.89 | -2.48% | 11,114 |
| Apr 6, 2026 | 6.22 | 6.68 | 6.04 | 6.04 | 6.04 | 2.03% | 8,092 |
| Apr 2, 2026 | 6.30 | 6.30 | 5.89 | 5.92 | 5.92 | -5.28% | 5,379 |
| Apr 1, 2026 | 6.09 | 6.40 | 6.09 | 6.25 | 6.25 | -0.79% | 7,390 |
| Mar 31, 2026 | 6.17 | 6.64 | 6.00 | 6.30 | 6.30 | 9.57% | 15,776 |
| Mar 30, 2026 | 5.76 | 5.88 | 5.68 | 5.75 | 5.75 | 1.59% | 5,784 |
| Mar 27, 2026 | 6.49 | 6.50 | 5.55 | 5.66 | 5.66 | -10.30% | 22,279 |
| Mar 26, 2026 | 6.41 | 6.53 | 6.25 | 6.31 | 6.31 | 0.80% | 10,623 |