Advertisement
Eco Wave Power Global AB (publ) (WAVE)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 9.77 | 11.15 | 9.31 | 9.98 | 9.98 | 73,365 |
| Oct 29, 2024 | 10.12 | 10.49 | 9.07 | 9.09 | 9.09 | 84,600 |
| Oct 28, 2024 | 9.49 | 10.80 | 9.38 | 10.15 | 10.15 | 92,100 |
| Oct 25, 2024 | 8.80 | 9.20 | 8.01 | 9.20 | 9.20 | 40,500 |
| Oct 24, 2024 | 7.80 | 9.15 | 7.56 | 8.74 | 8.74 | 92,100 |
| Oct 23, 2024 | 8.11 | 8.78 | 7.36 | 7.70 | 7.70 | 32,600 |
| Oct 22, 2024 | 8.64 | 8.90 | 7.70 | 7.97 | 7.97 | 46,300 |
| Oct 21, 2024 | 7.51 | 8.93 | 7.40 | 8.47 | 8.47 | 101,600 |
| Oct 18, 2024 | 7.78 | 7.78 | 6.86 | 7.52 | 7.52 | 92,200 |
| Oct 17, 2024 | 8.54 | 9.50 | 7.55 | 7.90 | 7.90 | 114,600 |
| Oct 16, 2024 | 10.20 | 10.30 | 6.95 | 8.80 | 8.80 | 286,200 |
| Oct 15, 2024 | 9.21 | 12.39 | 9.21 | 10.50 | 10.50 | 587,500 |
| Oct 14, 2024 | 6.60 | 9.80 | 6.60 | 8.73 | 8.73 | 294,500 |
| Oct 11, 2024 | 5.93 | 6.60 | 5.75 | 6.60 | 6.60 | 74,500 |
| Oct 10, 2024 | 5.18 | 5.93 | 5.05 | 5.68 | 5.68 | 38,600 |
| Oct 09, 2024 | 5.21 | 5.46 | 5.00 | 5.17 | 5.17 | 13,400 |
| Oct 08, 2024 | 5.75 | 5.76 | 4.65 | 5.17 | 5.17 | 30,800 |
| Oct 07, 2024 | 5.86 | 5.86 | 5.30 | 5.56 | 5.56 | 42,300 |
| Oct 04, 2024 | 5.83 | 5.88 | 5.00 | 5.53 | 5.53 | 41,700 |
| Oct 03, 2024 | 5.48 | 5.59 | 4.71 | 5.57 | 5.57 | 30,000 |
| Oct 02, 2024 | 4.74 | 5.58 | 4.65 | 5.27 | 5.27 | 36,300 |
| Oct 01, 2024 | 5.94 | 6.60 | 4.30 | 4.65 | 4.65 | 121,100 |
| Sep 30, 2024 | 4.91 | 6.00 | 4.90 | 5.92 | 5.92 | 98,900 |
| Sep 27, 2024 | 4.40 | 4.84 | 4.30 | 4.84 | 4.84 | 43,900 |
| Sep 26, 2024 | 4.06 | 4.37 | 3.91 | 4.26 | 4.26 | 32,300 |
| Sep 25, 2024 | 3.84 | 4.05 | 3.80 | 4.05 | 4.05 | 19,800 |
| Sep 24, 2024 | 3.58 | 3.74 | 3.35 | 3.74 | 3.74 | 16,600 |
| Sep 23, 2024 | 3.50 | 3.56 | 3.35 | 3.52 | 3.52 | 3,600 |
| Sep 20, 2024 | 3.45 | 3.62 | 3.35 | 3.40 | 3.40 | 8,400 |
| Sep 19, 2024 | 3.56 | 3.75 | 3.42 | 3.45 | 3.45 | 14,300 |
| Sep 18, 2024 | 3.65 | 3.65 | 3.53 | 3.65 | 3.65 | 4,600 |
| Sep 17, 2024 | 3.69 | 3.78 | 3.52 | 3.65 | 3.65 | 4,600 |
| Sep 16, 2024 | 3.65 | 3.76 | 3.52 | 3.53 | 3.53 | 13,800 |
| Sep 13, 2024 | 3.77 | 4.06 | 3.63 | 3.68 | 3.68 | 8,300 |
| Sep 12, 2024 | 3.60 | 3.95 | 3.60 | 3.77 | 3.77 | 7,000 |
| Sep 11, 2024 | 3.85 | 4.00 | 3.65 | 3.69 | 3.69 | 8,900 |
| Sep 10, 2024 | 3.83 | 3.99 | 3.82 | 3.92 | 3.92 | 8,100 |
| Sep 09, 2024 | 3.70 | 3.88 | 3.70 | 3.85 | 3.85 | 9,400 |
| Sep 06, 2024 | 3.90 | 3.90 | 3.59 | 3.70 | 3.70 | 6,400 |
| Sep 05, 2024 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | 8,700 |
| Sep 04, 2024 | 4.12 | 4.12 | 3.94 | 3.97 | 3.97 | 8,500 |
| Sep 03, 2024 | 3.89 | 3.94 | 3.60 | 3.86 | 3.86 | 15,800 |
| Aug 30, 2024 | 4.19 | 4.20 | 3.96 | 3.99 | 3.99 | 12,600 |
| Aug 29, 2024 | 4.04 | 4.16 | 3.86 | 4.16 | 4.16 | 4,800 |
| Aug 28, 2024 | 4.15 | 4.17 | 3.80 | 4.10 | 4.10 | 13,200 |
| Aug 27, 2024 | 4.13 | 4.17 | 3.70 | 4.14 | 4.14 | 31,000 |
| Aug 26, 2024 | 3.68 | 3.99 | 3.65 | 3.90 | 3.90 | 52,100 |
| Aug 23, 2024 | 3.53 | 3.69 | 3.49 | 3.63 | 3.63 | 15,000 |
| Aug 22, 2024 | 3.58 | 3.69 | 3.35 | 3.45 | 3.45 | 9,000 |
| Aug 21, 2024 | 3.69 | 3.78 | 3.50 | 3.59 | 3.59 | 27,700 |
| Aug 20, 2024 | 3.65 | 3.71 | 3.50 | 3.68 | 3.68 | 4,500 |
| Aug 19, 2024 | 3.60 | 3.71 | 3.44 | 3.65 | 3.65 | 4,400 |
| Aug 16, 2024 | 3.64 | 3.95 | 3.50 | 3.55 | 3.55 | 9,500 |
| Aug 15, 2024 | 3.74 | 3.75 | 3.51 | 3.60 | 3.60 | 8,600 |
| Aug 14, 2024 | 3.18 | 3.53 | 3.18 | 3.50 | 3.50 | 6,700 |
| Aug 13, 2024 | 3.40 | 3.40 | 3.18 | 3.18 | 3.18 | 15,900 |
| Aug 12, 2024 | 3.78 | 3.78 | 3.31 | 3.53 | 3.53 | 26,400 |
| Aug 09, 2024 | 3.84 | 3.95 | 3.50 | 3.71 | 3.71 | 49,300 |
| Aug 08, 2024 | 3.67 | 4.03 | 3.50 | 3.84 | 3.84 | 32,700 |
| Aug 07, 2024 | 3.30 | 3.56 | 3.30 | 3.34 | 3.34 | 21,400 |
| Aug 06, 2024 | 3.10 | 3.39 | 3.05 | 3.21 | 3.21 | 43,700 |
| Aug 05, 2024 | 2.86 | 3.09 | 2.70 | 3.08 | 3.08 | 17,100 |
| Aug 02, 2024 | 2.97 | 3.01 | 2.80 | 2.99 | 2.99 | 8,900 |
| Aug 01, 2024 | 2.90 | 3.01 | 2.85 | 3.01 | 3.01 | 19,800 |
| Jul 31, 2024 | 2.90 | 2.97 | 2.80 | 2.88 | 2.88 | 25,500 |
| Jul 30, 2024 | 2.70 | 2.97 | 2.66 | 2.97 | 2.97 | 13,000 |
| Jul 29, 2024 | 2.60 | 2.70 | 2.50 | 2.70 | 2.70 | 11,500 |
| Jul 26, 2024 | 2.52 | 2.60 | 2.51 | 2.51 | 2.51 | 8,500 |
| Jul 25, 2024 | 2.53 | 2.60 | 2.47 | 2.47 | 2.47 | 3,300 |
| Jul 24, 2024 | 2.45 | 2.58 | 2.45 | 2.50 | 2.50 | 4,800 |
| Jul 23, 2024 | 2.50 | 2.50 | 2.40 | 2.46 | 2.46 | 5,500 |
| Jul 22, 2024 | 2.69 | 2.75 | 2.52 | 2.53 | 2.53 | 8,500 |
| Jul 19, 2024 | 2.47 | 2.70 | 2.42 | 2.49 | 2.49 | 5,000 |
| Jul 18, 2024 | 2.63 | 2.63 | 2.39 | 2.43 | 2.43 | 25,000 |
| Jul 17, 2024 | 2.65 | 2.68 | 2.50 | 2.55 | 2.55 | 12,300 |
| Jul 16, 2024 | 2.77 | 2.84 | 2.57 | 2.64 | 2.64 | 8,300 |
| Jul 15, 2024 | 2.66 | 2.79 | 2.56 | 2.67 | 2.67 | 4,700 |
| Jul 12, 2024 | 2.50 | 2.68 | 2.50 | 2.66 | 2.66 | 6,000 |
| Jul 11, 2024 | 2.45 | 2.56 | 2.45 | 2.52 | 2.52 | 8,800 |
| Jul 10, 2024 | 2.40 | 2.46 | 2.40 | 2.45 | 2.45 | 13,000 |
| Jul 09, 2024 | 2.58 | 2.58 | 2.50 | 2.54 | 2.54 | 4,700 |
| Jul 08, 2024 | 2.70 | 2.72 | 2.56 | 2.56 | 2.56 | 8,800 |
| Jul 05, 2024 | 2.57 | 2.69 | 2.57 | 2.69 | 2.69 | 3,900 |
| Jul 03, 2024 | 2.62 | 2.74 | 2.62 | 2.72 | 2.72 | 1,300 |
| Jul 02, 2024 | 2.87 | 2.88 | 2.37 | 2.67 | 2.67 | 12,400 |
| Jul 01, 2024 | 2.96 | 2.96 | 2.61 | 2.84 | 2.84 | 12,900 |
| Jun 28, 2024 | 2.75 | 2.93 | 2.50 | 2.92 | 2.92 | 19,500 |
| Jun 27, 2024 | 2.62 | 2.72 | 2.62 | 2.72 | 2.72 | 10,000 |
| Jun 26, 2024 | 2.56 | 2.68 | 2.51 | 2.58 | 2.58 | 12,100 |
| Jun 25, 2024 | 2.50 | 2.57 | 2.50 | 2.55 | 2.55 | 8,600 |
| Jun 24, 2024 | 2.57 | 2.76 | 2.50 | 2.50 | 2.50 | 25,900 |
| Jun 21, 2024 | 2.27 | 2.72 | 2.27 | 2.51 | 2.51 | 45,000 |
| Jun 20, 2024 | 2.97 | 2.97 | 2.20 | 2.21 | 2.21 | 96,500 |
| Jun 18, 2024 | 3.38 | 3.38 | 2.92 | 2.98 | 2.98 | 23,600 |
| Jun 17, 2024 | 3.39 | 3.49 | 3.27 | 3.40 | 3.40 | 29,300 |
| Jun 14, 2024 | 3.35 | 3.53 | 3.33 | 3.36 | 3.36 | 5,600 |
| Jun 13, 2024 | 3.37 | 3.64 | 3.25 | 3.31 | 3.31 | 8,200 |
| Jun 12, 2024 | 3.60 | 3.60 | 3.37 | 3.40 | 3.40 | 7,700 |
| Jun 11, 2024 | 3.48 | 3.68 | 3.41 | 3.45 | 3.45 | 2,300 |
| Jun 10, 2024 | 3.59 | 3.70 | 3.43 | 3.45 | 3.45 | 17,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.