SANUWAVE Health, Inc. (SNWV)
NASDAQ: SNWV · Real-Time Price · USD
32.70
-1.20 (-3.55%)
At close: Dec 5, 2025, 4:00 PM EST
32.69
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 5:01 PM EST
SANUWAVE Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.63 | 34.10 | 32.62 | 32.70 | 32.70 | -3.55% | 41,038 |
| Dec 4, 2025 | 33.23 | 34.65 | 32.50 | 33.90 | 33.90 | -0.21% | 110,761 |
| Dec 3, 2025 | 32.72 | 34.27 | 32.65 | 33.97 | 33.97 | 3.79% | 36,614 |
| Dec 2, 2025 | 33.95 | 34.45 | 32.73 | 32.73 | 32.73 | -3.62% | 41,930 |
| Dec 1, 2025 | 33.25 | 34.86 | 33.25 | 33.96 | 33.96 | 0.12% | 65,263 |
| Nov 28, 2025 | 34.21 | 35.05 | 33.83 | 33.92 | 33.92 | -1.34% | 80,711 |
| Nov 26, 2025 | 34.95 | 35.29 | 33.60 | 34.38 | 34.38 | -1.86% | 48,667 |
| Nov 25, 2025 | 33.94 | 35.20 | 32.50 | 35.03 | 35.03 | 3.73% | 63,221 |
| Nov 24, 2025 | 33.82 | 33.82 | 32.64 | 33.77 | 33.77 | 1.66% | 40,419 |
| Nov 21, 2025 | 31.76 | 33.67 | 31.59 | 33.22 | 33.22 | 3.62% | 70,213 |
| Nov 20, 2025 | 32.98 | 34.27 | 31.94 | 32.06 | 32.06 | -0.25% | 82,496 |
| Nov 19, 2025 | 32.39 | 32.94 | 31.53 | 32.14 | 32.14 | -2.52% | 36,901 |
| Nov 18, 2025 | 32.14 | 33.45 | 31.95 | 32.97 | 32.97 | 0.95% | 31,293 |
| Nov 17, 2025 | 32.77 | 33.66 | 32.37 | 32.66 | 32.66 | -0.94% | 49,599 |
| Nov 14, 2025 | 34.14 | 34.31 | 32.47 | 32.97 | 32.97 | -1.76% | 96,386 |
| Nov 13, 2025 | 33.29 | 34.46 | 31.95 | 33.56 | 33.56 | 0.63% | 93,858 |
| Nov 12, 2025 | 35.34 | 35.72 | 32.82 | 33.35 | 33.35 | -5.63% | 107,478 |
| Nov 11, 2025 | 34.26 | 36.20 | 32.90 | 35.34 | 35.34 | 3.15% | 243,618 |
| Nov 10, 2025 | 31.20 | 35.00 | 31.20 | 34.26 | 34.26 | 10.23% | 211,171 |
| Nov 7, 2025 | 30.00 | 31.71 | 28.04 | 31.08 | 31.08 | 17.68% | 219,829 |
| Nov 6, 2025 | 26.89 | 26.89 | 25.77 | 26.41 | 26.41 | -1.49% | 168,998 |
| Nov 5, 2025 | 27.55 | 27.99 | 26.10 | 26.81 | 26.81 | -2.51% | 149,310 |
| Nov 4, 2025 | 27.14 | 28.43 | 26.90 | 27.50 | 27.50 | 0.29% | 161,473 |
| Nov 3, 2025 | 29.46 | 29.73 | 27.33 | 27.42 | 27.42 | -5.25% | 237,997 |
| Oct 31, 2025 | 28.41 | 29.99 | 28.41 | 28.94 | 28.94 | 3.28% | 185,239 |
| Oct 30, 2025 | 30.25 | 31.00 | 27.91 | 28.02 | 28.02 | -7.95% | 189,623 |
| Oct 29, 2025 | 31.23 | 31.56 | 30.41 | 30.44 | 30.44 | -1.93% | 95,545 |
| Oct 28, 2025 | 30.93 | 31.76 | 30.40 | 31.04 | 31.04 | 0.06% | 115,794 |
| Oct 27, 2025 | 31.00 | 31.46 | 30.46 | 31.02 | 31.02 | 0.16% | 82,097 |
| Oct 24, 2025 | 31.77 | 31.96 | 30.75 | 30.97 | 30.97 | -1.28% | 67,549 |
| Oct 23, 2025 | 31.61 | 32.09 | 30.88 | 31.37 | 31.37 | -0.88% | 82,847 |
| Oct 22, 2025 | 30.27 | 32.30 | 30.20 | 31.65 | 31.65 | 4.52% | 124,289 |
| Oct 21, 2025 | 31.16 | 31.52 | 30.15 | 30.28 | 30.28 | -3.26% | 157,650 |
| Oct 20, 2025 | 34.48 | 34.48 | 31.15 | 31.30 | 31.30 | -7.75% | 130,083 |
| Oct 17, 2025 | 35.05 | 35.50 | 31.70 | 33.93 | 33.93 | -3.06% | 239,793 |
| Oct 16, 2025 | 33.62 | 36.42 | 32.00 | 35.00 | 35.00 | 5.11% | 356,099 |
| Oct 15, 2025 | 31.50 | 34.17 | 31.50 | 33.30 | 33.30 | 5.82% | 177,047 |
| Oct 14, 2025 | 32.62 | 32.84 | 31.34 | 31.47 | 31.47 | -5.64% | 98,982 |
| Oct 13, 2025 | 32.00 | 33.59 | 31.46 | 33.35 | 33.35 | 3.38% | 100,717 |
| Oct 10, 2025 | 32.67 | 32.95 | 31.13 | 32.26 | 32.26 | 0.16% | 155,357 |
| Oct 9, 2025 | 31.41 | 32.50 | 30.66 | 32.21 | 32.21 | 2.83% | 81,008 |
| Oct 8, 2025 | 32.00 | 32.43 | 30.99 | 31.33 | 31.33 | -2.14% | 190,068 |
| Oct 7, 2025 | 31.50 | 32.72 | 30.50 | 32.01 | 32.01 | -21.58% | 537,964 |
| Oct 6, 2025 | 37.46 | 40.87 | 37.24 | 40.82 | 40.82 | 9.06% | 157,578 |
| Oct 3, 2025 | 36.02 | 38.25 | 36.02 | 37.43 | 37.43 | 2.35% | 25,144 |
| Oct 2, 2025 | 37.46 | 37.49 | 36.39 | 36.57 | 36.57 | -2.30% | 22,077 |
| Oct 1, 2025 | 36.87 | 37.45 | 36.00 | 37.43 | 37.43 | -0.13% | 36,683 |
| Sep 30, 2025 | 34.41 | 37.82 | 34.25 | 37.48 | 37.48 | 8.32% | 96,798 |
| Sep 29, 2025 | 34.65 | 38.35 | 34.50 | 34.60 | 34.60 | 0.58% | 77,734 |
| Sep 26, 2025 | 36.21 | 38.89 | 34.31 | 34.40 | 34.40 | -1.23% | 154,108 |
| Sep 25, 2025 | 36.00 | 36.51 | 34.56 | 34.83 | 34.83 | -3.03% | 25,545 |
| Sep 24, 2025 | 34.00 | 36.75 | 33.81 | 35.92 | 35.92 | 4.94% | 76,434 |
| Sep 23, 2025 | 35.13 | 35.40 | 34.05 | 34.23 | 34.23 | -3.03% | 28,355 |
| Sep 22, 2025 | 34.61 | 36.00 | 34.50 | 35.30 | 35.30 | 1.20% | 45,600 |
| Sep 19, 2025 | 35.09 | 36.45 | 34.00 | 34.88 | 34.88 | -0.60% | 61,277 |
| Sep 18, 2025 | 35.70 | 36.20 | 34.55 | 35.09 | 35.09 | -0.96% | 70,483 |
| Sep 17, 2025 | 33.97 | 37.68 | 33.97 | 35.43 | 35.43 | 3.90% | 62,812 |
| Sep 16, 2025 | 35.01 | 36.67 | 34.00 | 34.10 | 34.10 | -4.13% | 35,394 |
| Sep 15, 2025 | 37.35 | 37.35 | 35.50 | 35.57 | 35.57 | -3.81% | 26,102 |
| Sep 12, 2025 | 37.50 | 37.50 | 35.87 | 36.98 | 36.98 | -0.11% | 29,349 |
| Sep 11, 2025 | 34.95 | 37.50 | 34.60 | 37.02 | 37.02 | 5.26% | 26,897 |
| Sep 10, 2025 | 35.73 | 36.50 | 34.26 | 35.17 | 35.17 | -2.55% | 53,612 |
| Sep 9, 2025 | 36.02 | 37.35 | 36.02 | 36.09 | 36.09 | 0.47% | 30,807 |
| Sep 8, 2025 | 37.99 | 39.14 | 35.54 | 35.92 | 35.92 | -5.17% | 57,847 |
| Sep 5, 2025 | 38.52 | 38.81 | 37.29 | 37.88 | 37.88 | -1.97% | 31,854 |
| Sep 4, 2025 | 39.00 | 39.06 | 38.13 | 38.64 | 38.64 | -0.44% | 17,016 |
| Sep 3, 2025 | 40.09 | 40.77 | 38.13 | 38.81 | 38.81 | -2.36% | 36,426 |
| Sep 2, 2025 | 41.90 | 41.90 | 39.73 | 39.75 | 39.75 | -4.54% | 28,399 |
| Aug 29, 2025 | 42.75 | 42.75 | 40.78 | 41.64 | 41.64 | -1.89% | 34,353 |
| Aug 28, 2025 | 44.30 | 44.51 | 41.01 | 42.44 | 42.44 | -4.29% | 48,805 |
| Aug 27, 2025 | 41.51 | 44.94 | 41.51 | 44.34 | 44.34 | 5.60% | 58,099 |
| Aug 26, 2025 | 43.35 | 43.61 | 41.68 | 41.99 | 41.99 | -1.57% | 36,447 |
| Aug 25, 2025 | 45.13 | 45.13 | 42.65 | 42.66 | 42.66 | -5.20% | 38,182 |
| Aug 22, 2025 | 41.93 | 45.33 | 41.36 | 45.00 | 45.00 | 9.06% | 75,243 |
| Aug 21, 2025 | 39.45 | 41.96 | 39.01 | 41.26 | 41.26 | 4.59% | 41,188 |
| Aug 20, 2025 | 36.75 | 40.91 | 36.75 | 39.45 | 39.45 | 7.46% | 69,898 |
| Aug 19, 2025 | 37.06 | 38.00 | 35.75 | 36.71 | 36.71 | -4.30% | 55,094 |
| Aug 18, 2025 | 38.00 | 38.55 | 37.68 | 38.36 | 38.36 | -0.65% | 23,086 |
| Aug 15, 2025 | 38.08 | 39.82 | 36.93 | 38.61 | 38.61 | 2.20% | 28,565 |
| Aug 14, 2025 | 39.88 | 40.43 | 37.54 | 37.78 | 37.78 | -5.27% | 26,879 |
| Aug 13, 2025 | 41.79 | 42.46 | 39.77 | 39.88 | 39.88 | -4.36% | 27,241 |
| Aug 12, 2025 | 43.00 | 44.25 | 39.96 | 41.70 | 41.70 | -2.43% | 35,477 |
| Aug 11, 2025 | 42.00 | 46.59 | 40.89 | 42.74 | 42.74 | 7.49% | 139,561 |
| Aug 8, 2025 | 37.94 | 41.68 | 37.50 | 39.76 | 39.76 | 15.85% | 85,332 |
| Aug 7, 2025 | 35.87 | 36.00 | 33.86 | 34.32 | 34.32 | -2.58% | 31,283 |
| Aug 6, 2025 | 35.21 | 36.00 | 34.50 | 35.23 | 35.23 | 0.66% | 38,268 |
| Aug 5, 2025 | 35.94 | 35.94 | 33.62 | 35.00 | 35.00 | -1.38% | 37,240 |
| Aug 4, 2025 | 36.86 | 37.42 | 35.07 | 35.49 | 35.49 | -2.07% | 34,085 |
| Aug 1, 2025 | 38.51 | 38.51 | 35.49 | 36.24 | 36.24 | -5.80% | 49,625 |
| Jul 31, 2025 | 36.03 | 39.51 | 35.71 | 38.47 | 38.47 | 6.89% | 74,104 |
| Jul 30, 2025 | 35.97 | 37.50 | 34.76 | 35.99 | 35.99 | 3.54% | 30,103 |
| Jul 29, 2025 | 37.50 | 37.50 | 34.59 | 34.76 | 34.76 | -2.77% | 20,150 |
| Jul 28, 2025 | 37.56 | 38.31 | 35.22 | 35.75 | 35.75 | -5.57% | 39,281 |
| Jul 25, 2025 | 37.36 | 37.86 | 36.29 | 37.86 | 37.86 | 2.99% | 24,189 |
| Jul 24, 2025 | 37.72 | 37.72 | 36.10 | 36.76 | 36.76 | -0.03% | 36,322 |
| Jul 23, 2025 | 35.35 | 36.77 | 35.20 | 36.77 | 36.77 | 4.02% | 35,670 |
| Jul 22, 2025 | 37.63 | 38.28 | 34.94 | 35.35 | 35.35 | -7.73% | 51,052 |
| Jul 21, 2025 | 38.95 | 39.78 | 37.90 | 38.31 | 38.31 | -2.37% | 50,650 |
| Jul 18, 2025 | 37.45 | 39.83 | 37.18 | 39.24 | 39.24 | 4.86% | 111,101 |
| Jul 17, 2025 | 35.28 | 37.45 | 32.28 | 37.42 | 37.42 | 6.78% | 65,162 |