NasdaqCM - Delayed Quote USD
Eco Wave Power Global AB (publ) (WAVE)
At close: 4:00 PM EDT
After hours: 4:35 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 5.21 | 5.46 | 5.00 | 5.17 | 5.17 | 13,400 |
| Oct 8, 2024 | 5.75 | 5.76 | 4.65 | 5.17 | 5.17 | 30,800 |
| Oct 7, 2024 | 5.86 | 5.86 | 5.30 | 5.56 | 5.56 | 42,300 |
| Oct 4, 2024 | 5.83 | 5.88 | 5.00 | 5.53 | 5.53 | 41,700 |
| Oct 3, 2024 | 5.48 | 5.59 | 4.71 | 5.57 | 5.57 | 30,000 |
| Oct 2, 2024 | 4.74 | 5.58 | 4.65 | 5.27 | 5.27 | 36,300 |
| Oct 1, 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 9, 2024 | 3.70 | 3.88 | 3.70 | 3.85 | 3.85 | 9,400 |
| Sep 6, 2024 | 3.90 | 3.90 | 3.59 | 3.70 | 3.70 | 6,400 |
| Sep 5, 2024 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | 8,700 |
| Sep 4, 2024 | 4.12 | 4.12 | 3.94 | 3.97 | 3.97 | 8,500 |
| Sep 3, 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 9, 2024 | 3.84 | 3.95 | 3.50 | 3.71 | 3.71 | 49,300 |
| Aug 8, 2024 | 3.67 | 4.03 | 3.50 | 3.84 | 3.84 | 32,700 |
| Aug 7, 2024 | 3.30 | 3.56 | 3.30 | 3.34 | 3.34 | 21,400 |
| Aug 6, 2024 | 3.10 | 3.39 | 3.05 | 3.21 | 3.21 | 43,700 |
| Aug 5, 2024 | 2.86 | 3.09 | 2.70 | 3.08 | 3.08 | 17,100 |
| Aug 2, 2024 | 2.97 | 3.01 | 2.80 | 2.99 | 2.99 | 8,900 |
| Aug 1, 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 9, 2024 | 2.58 | 2.58 | 2.50 | 2.54 | 2.54 | 4,700 |
| Jul 8, 2024 | 2.70 | 2.72 | 2.56 | 2.56 | 2.56 | 8,800 |
| Jul 5, 2024 | 2.57 | 2.69 | 2.57 | 2.69 | 2.69 | 3,900 |
| Jul 3, 2024 | 2.62 | 2.74 | 2.62 | 2.72 | 2.72 | 1,300 |
| Jul 2, 2024 | 2.87 | 2.88 | 2.37 | 2.67 | 2.67 | 12,400 |
| Jul 1, 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 |
| Jun 7, 2024 | 3.48 | 3.55 | 3.33 | 3.54 | 3.54 | 21,900 |
| Jun 6, 2024 | 3.55 | 3.70 | 3.52 | 3.61 | 3.61 | 12,300 |
| Jun 5, 2024 | 3.44 | 3.56 | 3.34 | 3.51 | 3.51 | 7,100 |
| Jun 4, 2024 | 3.88 | 3.88 | 3.13 | 3.51 | 3.51 | 44,200 |
| Jun 3, 2024 | 3.96 | 3.99 | 3.74 | 3.80 | 3.80 | 33,900 |
| May 31, 2024 | 3.50 | 3.92 | 3.45 | 3.92 | 3.92 | 77,700 |
| May 30, 2024 | 3.36 | 3.50 | 3.32 | 3.41 | 3.41 | 13,400 |
| May 29, 2024 | 3.40 | 3.50 | 3.28 | 3.36 | 3.36 | 13,900 |
| May 28, 2024 | 3.20 | 3.52 | 3.20 | 3.41 | 3.41 | 53,300 |
| May 24, 2024 | 3.40 | 3.49 | 3.14 | 3.20 | 3.20 | 18,300 |
| May 23, 2024 | 3.15 | 3.40 | 3.06 | 3.40 | 3.40 | 15,700 |
| May 22, 2024 | 3.34 | 3.41 | 3.13 | 3.15 | 3.15 | 11,600 |
| May 21, 2024 | 3.29 | 3.29 | 3.03 | 3.12 | 3.12 | 16,400 |
| May 20, 2024 | 3.10 | 3.34 | 3.02 | 3.34 | 3.34 | 28,900 |
| May 17, 2024 | 3.07 | 3.18 | 2.97 | 3.02 | 3.02 | 17,900 |
| May 16, 2024 | 3.15 | 3.38 | 3.00 | 3.06 | 3.06 | 18,300 |
| May 15, 2024 | 3.38 | 3.41 | 3.06 | 3.13 | 3.13 | 56,200 |
| May 14, 2024 | 3.32 | 3.34 | 3.25 | 3.30 | 3.30 | 7,000 |
| May 13, 2024 | 3.20 | 3.51 | 3.20 | 3.31 | 3.31 | 29,900 |
| May 10, 2024 | 3.45 | 3.45 | 3.09 | 3.18 | 3.18 | 28,200 |
| May 9, 2024 | 3.46 | 3.54 | 3.31 | 3.32 | 3.32 | 33,900 |
| May 8, 2024 | 3.23 | 3.55 | 3.21 | 3.48 | 3.48 | 41,800 |
| May 7, 2024 | 3.26 | 3.27 | 3.11 | 3.20 | 3.20 | 14,000 |
| May 6, 2024 | 3.09 | 3.26 | 2.97 | 3.15 | 3.15 | 24,600 |
| May 3, 2024 | 3.30 | 3.55 | 2.96 | 3.15 | 3.15 | 110,100 |
| May 2, 2024 | 2.78 | 3.46 | 2.67 | 3.19 | 3.19 | 148,800 |
| May 1, 2024 | 2.46 | 2.87 | 2.46 | 2.70 | 2.70 | 55,800 |
| Apr 30, 2024 | 2.41 | 2.74 | 2.40 | 2.47 | 2.47 | 73,500 |
| Apr 29, 2024 | 2.66 | 2.68 | 2.41 | 2.44 | 2.44 | 76,200 |
| Apr 26, 2024 | 3.18 | 3.18 | 2.61 | 2.74 | 2.74 | 110,100 |
| Apr 25, 2024 | 3.33 | 3.35 | 3.23 | 3.24 | 3.24 | 30,700 |
| Apr 24, 2024 | 3.51 | 3.63 | 3.26 | 3.40 | 3.40 | 100,000 |
| Apr 23, 2024 | 3.55 | 3.79 | 3.52 | 3.52 | 3.52 | 42,600 |
| Apr 22, 2024 | 3.98 | 4.02 | 3.52 | 3.70 | 3.70 | 119,100 |
| Apr 19, 2024 | 3.63 | 4.35 | 3.63 | 4.10 | 4.10 | 285,500 |
| Apr 18, 2024 | 3.79 | 3.79 | 3.51 | 3.63 | 3.63 | 118,200 |
| Apr 17, 2024 | 4.06 | 4.06 | 3.65 | 3.89 | 3.89 | 158,800 |
| Apr 16, 2024 | 3.94 | 4.07 | 3.60 | 3.99 | 3.99 | 200,700 |
| Apr 15, 2024 | 3.88 | 4.19 | 3.36 | 3.95 | 3.95 | 837,200 |
| Apr 12, 2024 | 3.66 | 3.95 | 3.35 | 3.70 | 3.70 | 536,500 |
| Apr 11, 2024 | 3.66 | 4.50 | 3.21 | 3.60 | 3.60 | 2,736,000 |
| Apr 10, 2024 | 3.01 | 4.94 | 2.75 | 3.66 | 3.66 | 21,557,000 |
| Apr 9, 2024 | 3.42 | 3.43 | 2.63 | 3.01 | 3.01 | 2,570,600 |
| Apr 8, 2024 | 1.38 | 4.25 | 1.31 | 4.20 | 4.20 | 36,596,000 |
| Apr 5, 2024 | 1.20 | 1.34 | 1.20 | 1.34 | 1.34 | 9,800 |
| Apr 4, 2024 | 1.13 | 1.25 | 1.13 | 1.25 | 1.25 | 14,900 |
| Apr 3, 2024 | 1.18 | 1.21 | 1.09 | 1.18 | 1.18 | 15,500 |
| Apr 2, 2024 | 1.11 | 1.26 | 1.08 | 1.16 | 1.16 | 123,500 |
| Apr 1, 2024 | 1.18 | 1.31 | 1.01 | 1.17 | 1.17 | 346,900 |
| Mar 28, 2024 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 8,400 |
| Mar 27, 2024 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 8,500 |
| Mar 26, 2024 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | 5,300 |
| Mar 25, 2024 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 13,500 |
| Mar 22, 2024 | 1.21 | 1.21 | 1.11 | 1.12 | 1.12 | 5,900 |
| Mar 21, 2024 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | 12,100 |
| Mar 20, 2024 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 5,800 |
| Mar 19, 2024 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 1,200 |
| Mar 18, 2024 | 1.24 | 1.29 | 1.17 | 1.20 | 1.20 | 14,100 |
| Mar 15, 2024 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 2,300 |
| Mar 14, 2024 | 1.28 | 1.30 | 1.18 | 1.19 | 1.19 | 14,100 |
| Mar 13, 2024 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | 4,600 |
| Mar 12, 2024 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 2,000 |
| Mar 11, 2024 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 16,900 |
| Mar 8, 2024 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | 2,400 |
| Mar 7, 2024 | 1.31 | 1.37 | 1.31 | 1.31 | 1.31 | 6,000 |
| Mar 6, 2024 | 1.33 | 1.44 | 1.31 | 1.32 | 1.32 | 9,100 |
| Mar 5, 2024 | 1.49 | 1.49 | 1.35 | 1.35 | 1.35 | 5,600 |
| Mar 4, 2024 | 1.44 | 1.46 | 1.40 | 1.43 | 1.43 | 3,800 |
| Mar 1, 2024 | 1.28 | 1.42 | 1.28 | 1.38 | 1.38 | 9,200 |
| Feb 29, 2024 | 1.31 | 1.32 | 1.25 | 1.29 | 1.29 | 23,500 |
| Feb 28, 2024 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 10,500 |
| Feb 27, 2024 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | 5,600 |
| Feb 26, 2024 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | 6,600 |
| Feb 23, 2024 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 2,400 |
| Feb 22, 2024 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | 3,100 |
| Feb 21, 2024 | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | 3,600 |
| Feb 20, 2024 | 1.43 | 1.45 | 1.38 | 1.43 | 1.43 | 2,500 |
| Feb 16, 2024 | 1.44 | 1.47 | 1.40 | 1.45 | 1.45 | 2,500 |
| Feb 15, 2024 | 1.39 | 1.44 | 1.36 | 1.44 | 1.44 | 1,900 |
| Feb 14, 2024 | 1.36 | 1.47 | 1.36 | 1.40 | 1.40 | 4,900 |
| Feb 13, 2024 | 1.50 | 1.50 | 1.35 | 1.38 | 1.38 | 4,600 |
| Feb 12, 2024 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | 4,300 |
| Feb 9, 2024 | 1.45 | 1.55 | 1.40 | 1.45 | 1.45 | 13,200 |
| Feb 8, 2024 | 1.41 | 1.48 | 1.40 | 1.40 | 1.40 | 2,600 |
| Feb 7, 2024 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | 6,100 |
| Feb 6, 2024 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | 3,800 |
| Feb 5, 2024 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | 4,300 |
| Feb 2, 2024 | 1.48 | 1.48 | 1.38 | 1.46 | 1.46 | 2,400 |
| Feb 1, 2024 | 1.34 | 1.47 | 1.34 | 1.45 | 1.45 | 5,100 |
| Jan 31, 2024 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | 3,900 |
| Jan 30, 2024 | 1.33 | 1.47 | 1.33 | 1.40 | 1.40 | 2,600 |
| Jan 29, 2024 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | 1,800 |
| Jan 26, 2024 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 4,400 |
| Jan 25, 2024 | 1.33 | 1.33 | 1.26 | 1.31 | 1.31 | 5,300 |
| Jan 24, 2024 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 6,700 |
| Jan 23, 2024 | 1.44 | 1.44 | 1.36 | 1.41 | 1.41 | 3,100 |
| Jan 22, 2024 | 1.45 | 1.56 | 1.40 | 1.40 | 1.40 | 5,700 |
| Jan 19, 2024 | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | 8,500 |
| Jan 18, 2024 | 1.55 | 1.63 | 1.52 | 1.63 | 1.63 | 5,600 |
| Jan 17, 2024 | 1.67 | 1.67 | 1.52 | 1.65 | 1.65 | 10,300 |
| Jan 16, 2024 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | 4,100 |
| Jan 12, 2024 | 1.67 | 1.74 | 1.58 | 1.74 | 1.74 | 8,200 |
| Jan 11, 2024 | 1.70 | 1.75 | 1.68 | 1.70 | 1.70 | 20,800 |
| Jan 10, 2024 | 1.64 | 1.74 | 1.55 | 1.70 | 1.70 | 13,100 |
| Jan 9, 2024 | 1.61 | 1.63 | 1.52 | 1.54 | 1.54 | 8,600 |
| Jan 8, 2024 | 1.75 | 1.75 | 1.61 | 1.65 | 1.65 | 9,100 |
| Jan 5, 2024 | 1.74 | 1.77 | 1.61 | 1.77 | 1.77 | 31,900 |
| Jan 4, 2024 | 1.75 | 1.77 | 1.69 | 1.74 | 1.74 | 37,600 |
| Jan 3, 2024 | 1.54 | 1.65 | 1.41 | 1.65 | 1.65 | 59,700 |
| Jan 2, 2024 | 1.28 | 1.53 | 1.28 | 1.51 | 1.51 | 21,400 |
| Dec 29, 2023 | 1.19 | 1.29 | 1.19 | 1.24 | 1.24 | 10,600 |
| Dec 28, 2023 | 1.27 | 1.29 | 1.16 | 1.27 | 1.27 | 17,400 |
| Dec 27, 2023 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | 7,400 |
| Dec 26, 2023 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 14,300 |
| Dec 22, 2023 | 1.10 | 1.32 | 1.10 | 1.31 | 1.31 | 46,800 |
| Dec 21, 2023 | 1.06 | 1.30 | 1.06 | 1.09 | 1.09 | 48,600 |
| Dec 20, 2023 | 1.19 | 1.19 | 1.01 | 1.05 | 1.05 | 47,100 |
| Dec 19, 2023 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | 6,600 |
| Dec 18, 2023 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | 8,800 |
| Dec 15, 2023 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | 14,900 |
| Dec 14, 2023 | 1.30 | 1.36 | 1.25 | 1.25 | 1.25 | 23,700 |
| Dec 13, 2023 | 1.20 | 1.36 | 1.20 | 1.36 | 1.36 | 19,300 |
| Dec 12, 2023 | 1.23 | 1.30 | 1.23 | 1.25 | 1.25 | 8,700 |
| Dec 11, 2023 | 1.32 | 1.33 | 1.21 | 1.27 | 1.27 | 28,900 |
| Dec 8, 2023 | 1.40 | 1.40 | 1.31 | 1.35 | 1.35 | 12,500 |
| Dec 7, 2023 | 1.41 | 1.42 | 1.35 | 1.40 | 1.40 | 12,200 |
| Dec 6, 2023 | 1.51 | 1.54 | 1.25 | 1.42 | 1.42 | 22,000 |
| Dec 5, 2023 | 1.61 | 1.66 | 1.51 | 1.51 | 1.51 | 44,500 |
| Dec 4, 2023 | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | 4,200 |
| Dec 1, 2023 | 1.64 | 1.70 | 1.62 | 1.62 | 1.62 | 8,000 |
| Nov 30, 2023 | 1.73 | 1.73 | 1.55 | 1.62 | 1.62 | 11,300 |
| Nov 29, 2023 | 1.63 | 1.68 | 1.57 | 1.67 | 1.67 | 11,100 |
| Nov 28, 2023 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | 6,600 |
| Nov 27, 2023 | 1.67 | 1.70 | 1.65 | 1.65 | 1.65 | 11,400 |
| Nov 24, 2023 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | 2,500 |
| Nov 22, 2023 | 1.68 | 1.68 | 1.50 | 1.65 | 1.65 | 9,600 |
| Nov 21, 2023 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | 6,200 |
| Nov 20, 2023 | 1.90 | 1.91 | 1.81 | 1.81 | 1.81 | 8,400 |
| Nov 17, 2023 | 1.95 | 1.99 | 1.95 | 1.95 | 1.95 | 3,800 |
| Nov 16, 2023 | 1.98 | 1.99 | 1.90 | 1.92 | 1.92 | 8,200 |
| Nov 15, 2023 | 2.01 | 2.01 | 1.82 | 1.92 | 1.92 | 5,500 |
| Nov 14, 2023 | 1.86 | 2.12 | 1.86 | 1.95 | 1.95 | 6,300 |
| Nov 13, 2023 | 2.17 | 2.22 | 1.65 | 1.93 | 1.93 | 16,300 |
| Nov 10, 2023 | 2.25 | 2.25 | 2.09 | 2.09 | 2.09 | 5,000 |
| Nov 9, 2023 | 2.26 | 2.37 | 2.26 | 2.28 | 2.28 | 1,600 |
| Nov 8, 2023 | 2.30 | 2.42 | 2.26 | 2.26 | 2.26 | 12,500 |
| Nov 7, 2023 | 2.30 | 2.40 | 2.29 | 2.39 | 2.39 | 2,100 |
| Nov 6, 2023 | 2.39 | 2.43 | 2.32 | 2.37 | 2.37 | 1,800 |
| Nov 3, 2023 | 2.47 | 2.48 | 2.40 | 2.45 | 2.45 | 3,000 |
| Nov 2, 2023 | 2.45 | 2.49 | 2.44 | 2.47 | 2.47 | 2,800 |
| Nov 1, 2023 | 2.35 | 2.46 | 2.35 | 2.37 | 2.37 | 2,000 |
| Oct 31, 2023 | 2.36 | 2.38 | 2.35 | 2.35 | 2.35 | 900 |
Related Tickers
NRGV Energy Vault Holdings, Inc.
1.8600
+13.41%
BNRG Brenmiller Energy Ltd
0.8410
-1.06%
ORA Ormat Technologies, Inc.
80.15
-1.04%
AY Atlantica Sustainable Infrastructure plc
22.02
+0.23%
HTOO Fusion Fuel Green PLC
0.6400
-2.29%
AMPS Altus Power, Inc.
3.5900
+0.28%
GREENH.CO Green Hydrogen Systems A/S
2.3920
+12.62%
SUUN SolarBank Corporation
3.4800
-0.57%
WNDW SolarWindow Technologies, Inc.
0.4999
+21.54%
RNW ReNew Energy Global Plc
5.84
+1.57%