Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
5.62
+0.06 (0.99%)
At close: Sep 14, 2026, 4:00 PM EDT
5.44
-0.17 (-3.12%)
Pre-market: Sep 15, 2026, 6:47 AM EDT
Eco Wave Power Global AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.60 | 5.83 | 5.42 | 5.62 | 5.62 | 0.99% | 61,279 |
| Sep 11, 2026 | 5.63 | 5.63 | 5.50 | 5.56 | 5.56 | -2.28% | 6,860 |
| Sep 10, 2026 | 5.46 | 6.10 | 5.45 | 5.69 | 5.69 | 3.45% | 23,817 |
| Sep 9, 2026 | 5.74 | 5.74 | 5.50 | 5.50 | 5.50 | -4.18% | 14,593 |
| Sep 8, 2026 | 5.80 | 6.45 | 5.74 | 5.74 | 5.74 | -2.55% | 59,519 |
| Sep 4, 2026 | 5.89 | 6.01 | 5.83 | 5.89 | 5.89 | -3.60% | 22,368 |
| Sep 3, 2026 | 6.25 | 6.37 | 6.05 | 6.11 | 6.11 | 0.16% | 5,945 |
| Sep 2, 2026 | 5.76 | 6.49 | 5.76 | 6.10 | 6.10 | 4.63% | 26,843 |
| Sep 1, 2026 | 6.00 | 6.47 | 5.79 | 5.83 | 5.83 | -4.43% | 25,286 |
| Aug 31, 2026 | 6.40 | 6.70 | 6.00 | 6.10 | 6.10 | -7.58% | 8,528 |
| Aug 28, 2026 | 6.62 | 6.95 | 6.47 | 6.60 | 6.60 | -1.49% | 6,848 |
| Aug 27, 2026 | 6.69 | 6.98 | 6.35 | 6.70 | 6.70 | 0.37% | 13,927 |
| Aug 26, 2026 | 6.50 | 6.92 | 6.40 | 6.68 | 6.68 | 2.53% | 9,159 |
| Aug 25, 2026 | 6.70 | 7.03 | 6.50 | 6.51 | 6.51 | -2.84% | 6,803 |
| Aug 24, 2026 | 6.98 | 6.98 | 6.60 | 6.70 | 6.70 | -4.29% | 4,187 |
| Aug 21, 2026 | 7.00 | 7.35 | 6.96 | 7.00 | 7.00 | 4.17% | 25,861 |
| Aug 20, 2026 | 6.80 | 6.99 | 6.57 | 6.72 | 6.72 | -1.18% | 5,626 |
| Aug 19, 2026 | 6.85 | 7.08 | 6.80 | 6.80 | 6.80 | -1.45% | 3,463 |
| Aug 18, 2026 | 6.88 | 6.93 | 6.88 | 6.90 | 6.90 | -1.00% | 1,503 |
| Aug 17, 2026 | 7.11 | 7.11 | 6.88 | 6.97 | 6.97 | -2.52% | 4,974 |
| 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% | 12,385 |
| Aug 12, 2026 | 7.85 | 7.85 | 6.89 | 7.24 | 7.24 | 0.84% | 26,234 |
| Aug 11, 2026 | 7.18 | 7.83 | 6.75 | 7.18 | 7.18 | -0.90% | 6,615 |
| Aug 10, 2026 | 6.81 | 7.25 | 6.57 | 7.25 | 7.25 | 4.39% | 14,391 |
| Aug 7, 2026 | 6.80 | 6.96 | 6.80 | 6.94 | 6.94 | -0.27% | 8,682 |
| Aug 6, 2026 | 7.43 | 7.67 | 6.80 | 6.96 | 6.96 | -0.88% | 12,079 |
| 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 |