Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
4.820
-0.310 (-6.04%)
At close: Oct 23, 2026, 4:00 PM EDT
4.980
+0.160 (3.32%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Eco Wave Power Global AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.02 | 5.06 | 4.82 | 4.82 | 4.82 | -6.04% | 7,054 |
| Oct 22, 2026 | 5.00 | 5.18 | 5.00 | 5.13 | 5.13 | 2.60% | 10,294 |
| Oct 21, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.01% | 5,541 |
| Oct 20, 2026 | 5.10 | 5.20 | 5.01 | 5.16 | 5.16 | 1.08% | 3,998 |
| Oct 19, 2026 | 5.20 | 5.62 | 5.09 | 5.10 | 5.10 | -1.92% | 8,254 |
| Oct 16, 2026 | 5.36 | 5.36 | 5.20 | 5.20 | 5.20 | -2.89% | 3,788 |
| Oct 15, 2026 | 5.28 | 5.47 | 5.25 | 5.36 | 5.36 | 1.23% | 4,946 |
| Oct 14, 2026 | 5.55 | 5.74 | 5.26 | 5.29 | 5.29 | -4.17% | 9,829 |
| Oct 13, 2026 | 5.61 | 5.79 | 5.52 | 5.52 | 5.52 | -4.00% | 5,513 |
| Oct 12, 2026 | 5.72 | 5.98 | 5.72 | 5.75 | 5.75 | -1.88% | 4,747 |
| Oct 9, 2026 | 5.86 | 5.93 | 5.70 | 5.86 | 5.86 | 1.38% | 4,472 |
| Oct 8, 2026 | 5.69 | 5.97 | 5.69 | 5.78 | 5.78 | -2.03% | 5,762 |
| Oct 7, 2026 | 5.78 | 5.98 | 5.70 | 5.90 | 5.90 | 1.37% | 10,936 |
| Oct 6, 2026 | 5.90 | 5.90 | 5.80 | 5.82 | 5.82 | -0.02% | 3,612 |
| Oct 5, 2026 | 5.85 | 5.99 | 5.82 | 5.82 | 5.82 | -0.32% | 4,839 |
| Oct 2, 2026 | 5.88 | 6.10 | 5.80 | 5.84 | 5.84 | 0.69% | 3,295 |
| Oct 1, 2026 | 5.91 | 6.07 | 5.80 | 5.80 | 5.80 | -3.33% | 6,146 |
| 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% | 12,380 |
| Sep 28, 2026 | 5.94 | 6.55 | 5.86 | 6.05 | 6.05 | - | 25,746 |
| 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% | 20,668 |
| Sep 23, 2026 | 6.43 | 6.44 | 5.75 | 5.75 | 5.75 | -11.67% | 19,393 |
| Sep 22, 2026 | 5.96 | 6.66 | 5.90 | 6.51 | 6.51 | 9.60% | 33,247 |
| Sep 21, 2026 | 5.84 | 6.15 | 5.81 | 5.94 | 5.94 | 0.85% | 9,881 |
| 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 |