VisionWave Holdings, Inc. (VWAV)
NASDAQ: VWAV · Real-Time Price · USD
7.45
-0.21 (-2.74%)
Mar 9, 2026, 4:00 PM EDT - Market closed
VisionWave Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.70 | 7.80 | 7.00 | 7.45 | 7.45 | -2.74% | 412,249 |
| Mar 6, 2026 | 7.36 | 7.83 | 7.31 | 7.66 | 7.66 | 5.95% | 565,041 |
| Mar 5, 2026 | 6.76 | 7.39 | 6.70 | 7.23 | 7.23 | 6.79% | 196,824 |
| Mar 4, 2026 | 7.13 | 7.20 | 6.75 | 6.77 | 6.77 | -8.51% | 328,988 |
| Mar 3, 2026 | 7.56 | 7.75 | 7.15 | 7.40 | 7.40 | -3.90% | 208,777 |
| Mar 2, 2026 | 7.65 | 8.10 | 7.44 | 7.70 | 7.70 | -0.90% | 267,288 |
| Feb 27, 2026 | 8.04 | 8.04 | 7.58 | 7.77 | 7.77 | -2.39% | 242,992 |
| Feb 26, 2026 | 8.45 | 8.70 | 7.90 | 7.96 | 7.96 | -3.28% | 331,913 |
| Feb 25, 2026 | 7.88 | 8.45 | 7.81 | 8.23 | 8.23 | 5.51% | 218,234 |
| Feb 24, 2026 | 8.08 | 8.08 | 7.04 | 7.80 | 7.80 | -1.02% | 379,237 |
| Feb 23, 2026 | 8.40 | 8.40 | 7.81 | 7.88 | 7.88 | -6.30% | 222,574 |
| Feb 20, 2026 | 8.01 | 8.50 | 7.83 | 8.41 | 8.41 | 5.92% | 282,573 |
| Feb 19, 2026 | 8.45 | 8.50 | 7.81 | 7.94 | 7.94 | -5.48% | 242,483 |
| Feb 18, 2026 | 8.75 | 8.88 | 8.27 | 8.40 | 8.40 | -4.00% | 210,470 |
| Feb 17, 2026 | 8.27 | 9.00 | 7.80 | 8.75 | 8.75 | 5.80% | 366,622 |
| Feb 13, 2026 | 8.03 | 8.75 | 8.03 | 8.27 | 8.27 | 2.86% | 154,179 |
| Feb 12, 2026 | 8.30 | 8.30 | 7.88 | 8.04 | 8.04 | -3.83% | 209,448 |
| Feb 11, 2026 | 9.00 | 9.00 | 8.26 | 8.36 | 8.36 | -6.17% | 210,643 |
| Feb 10, 2026 | 9.45 | 9.70 | 8.90 | 8.91 | 8.91 | -5.41% | 163,358 |
| Feb 9, 2026 | 9.89 | 9.89 | 9.35 | 9.42 | 9.42 | -2.38% | 126,675 |
| Feb 6, 2026 | 8.84 | 9.85 | 8.84 | 9.65 | 9.65 | 9.91% | 205,183 |
| Feb 5, 2026 | 8.74 | 9.31 | 8.70 | 8.78 | 8.78 | -2.12% | 134,500 |
| Feb 4, 2026 | 9.45 | 9.45 | 8.41 | 8.97 | 8.97 | -4.88% | 169,197 |
| Feb 3, 2026 | 9.20 | 9.44 | 8.80 | 9.43 | 9.43 | 3.40% | 202,768 |
| Feb 2, 2026 | 9.70 | 10.19 | 9.12 | 9.12 | 9.12 | -6.37% | 172,506 |
| Jan 30, 2026 | 10.35 | 10.69 | 9.55 | 9.74 | 9.74 | -9.56% | 227,960 |
| Jan 29, 2026 | 10.23 | 10.90 | 9.80 | 10.77 | 10.77 | 1.41% | 248,092 |
| Jan 28, 2026 | 10.35 | 10.93 | 10.35 | 10.62 | 10.62 | 2.21% | 212,070 |
| Jan 27, 2026 | 10.55 | 10.76 | 9.80 | 10.39 | 10.39 | -1.61% | 232,329 |
| Jan 26, 2026 | 10.10 | 11.00 | 9.99 | 10.56 | 10.56 | 3.02% | 353,059 |
| Jan 23, 2026 | 10.66 | 10.89 | 10.12 | 10.25 | 10.25 | -3.85% | 283,392 |
| Jan 22, 2026 | 11.15 | 11.30 | 10.40 | 10.66 | 10.66 | -3.88% | 278,537 |
| Jan 21, 2026 | 11.70 | 11.75 | 10.60 | 11.09 | 11.09 | -5.62% | 481,091 |
| Jan 20, 2026 | 11.50 | 12.15 | 10.90 | 11.75 | 11.75 | -1.34% | 432,658 |
| Jan 16, 2026 | 13.53 | 13.70 | 11.62 | 11.91 | 11.91 | -10.85% | 891,946 |
| Jan 15, 2026 | 14.03 | 15.19 | 13.24 | 13.36 | 13.36 | -3.95% | 756,970 |
| Jan 14, 2026 | 13.35 | 14.10 | 12.73 | 13.91 | 13.91 | 2.43% | 466,957 |
| Jan 13, 2026 | 14.32 | 15.80 | 13.12 | 13.58 | 13.58 | -4.23% | 1,156,373 |
| Jan 12, 2026 | 14.57 | 15.25 | 13.70 | 14.18 | 14.18 | 3.58% | 1,334,036 |
| Jan 9, 2026 | 12.40 | 14.14 | 11.50 | 13.69 | 13.69 | 9.52% | 1,007,716 |
| Jan 8, 2026 | 11.84 | 12.64 | 11.25 | 12.50 | 12.50 | 13.43% | 771,557 |
| Jan 7, 2026 | 9.70 | 11.15 | 9.66 | 11.02 | 11.02 | 15.15% | 570,832 |
| Jan 6, 2026 | 10.10 | 10.10 | 9.20 | 9.57 | 9.57 | -5.15% | 161,608 |
| Jan 5, 2026 | 10.00 | 10.50 | 9.76 | 10.09 | 10.09 | 2.44% | 133,973 |
| Jan 2, 2026 | 9.24 | 9.99 | 8.86 | 9.85 | 9.85 | 6.37% | 112,308 |
| Dec 31, 2025 | 9.24 | 9.58 | 9.11 | 9.26 | 9.26 | -2.53% | 102,801 |
| Dec 30, 2025 | 9.36 | 9.75 | 9.31 | 9.50 | 9.50 | -2.56% | 95,926 |
| Dec 29, 2025 | 9.58 | 9.80 | 9.22 | 9.75 | 9.75 | 0.62% | 122,550 |
| Dec 26, 2025 | 10.13 | 10.13 | 9.40 | 9.69 | 9.69 | -2.61% | 144,365 |
| Dec 24, 2025 | 9.90 | 10.27 | 9.87 | 9.95 | 9.95 | 1.02% | 80,866 |
| Dec 23, 2025 | 9.12 | 10.25 | 9.00 | 9.85 | 9.85 | 10.06% | 314,705 |
| Dec 22, 2025 | 9.04 | 9.75 | 8.91 | 8.95 | 8.95 | -1.00% | 220,817 |
| Dec 19, 2025 | 8.70 | 9.05 | 8.54 | 9.04 | 9.04 | 3.91% | 85,667 |
| Dec 18, 2025 | 7.86 | 8.92 | 7.86 | 8.70 | 8.70 | 12.84% | 134,825 |
| Dec 17, 2025 | 8.40 | 8.75 | 7.61 | 7.71 | 7.71 | -8.00% | 139,212 |
| Dec 16, 2025 | 8.00 | 8.50 | 7.95 | 8.38 | 8.38 | 7.44% | 87,609 |
| Dec 15, 2025 | 9.42 | 9.47 | 7.68 | 7.80 | 7.80 | -17.02% | 280,198 |
| Dec 12, 2025 | 9.16 | 9.72 | 9.16 | 9.40 | 9.40 | 3.18% | 124,886 |
| Dec 11, 2025 | 9.40 | 9.59 | 8.82 | 9.11 | 9.11 | -3.09% | 198,112 |
| Dec 10, 2025 | 9.73 | 9.75 | 9.20 | 9.40 | 9.40 | -1.98% | 128,433 |
| Dec 9, 2025 | 9.64 | 10.35 | 9.51 | 9.59 | 9.59 | 0.21% | 206,616 |
| Dec 8, 2025 | 10.00 | 10.05 | 9.44 | 9.57 | 9.57 | -1.64% | 173,836 |
| Dec 5, 2025 | 9.93 | 10.01 | 9.61 | 9.73 | 9.73 | -2.01% | 212,324 |
| Dec 4, 2025 | 9.96 | 10.44 | 9.70 | 9.93 | 9.93 | 0.81% | 243,506 |
| Dec 3, 2025 | 9.13 | 10.05 | 9.09 | 9.85 | 9.85 | 9.08% | 231,925 |
| Dec 2, 2025 | 9.00 | 9.39 | 8.80 | 9.03 | 9.03 | -1.31% | 219,423 |
| Dec 1, 2025 | 9.40 | 9.65 | 9.01 | 9.15 | 9.15 | -5.18% | 179,833 |
| Nov 28, 2025 | 9.85 | 10.05 | 9.47 | 9.65 | 9.65 | -3.98% | 151,859 |
| Nov 26, 2025 | 10.23 | 10.25 | 9.75 | 10.05 | 10.05 | -1.18% | 144,291 |
| Nov 25, 2025 | 10.15 | 10.55 | 9.87 | 10.17 | 10.17 | 0.20% | 100,259 |
| Nov 24, 2025 | 9.95 | 10.32 | 9.51 | 10.15 | 10.15 | 2.22% | 150,983 |
| Nov 21, 2025 | 10.51 | 10.68 | 9.76 | 9.93 | 9.93 | -6.23% | 225,841 |
| Nov 20, 2025 | 11.00 | 11.49 | 10.55 | 10.59 | 10.59 | -1.12% | 141,396 |
| Nov 19, 2025 | 11.08 | 11.30 | 10.50 | 10.71 | 10.71 | -2.99% | 162,218 |
| Nov 18, 2025 | 10.86 | 11.49 | 10.80 | 11.04 | 11.04 | -0.59% | 149,081 |
| Nov 17, 2025 | 12.00 | 12.29 | 10.78 | 11.11 | 11.11 | -6.44% | 256,985 |
| Nov 14, 2025 | 10.40 | 12.20 | 10.40 | 11.87 | 11.87 | 12.94% | 307,816 |
| Nov 13, 2025 | 11.16 | 11.49 | 10.27 | 10.51 | 10.51 | -9.44% | 225,130 |
| Nov 12, 2025 | 12.77 | 12.95 | 11.02 | 11.61 | 11.61 | -10.80% | 368,324 |
| Nov 11, 2025 | 12.49 | 13.50 | 12.19 | 13.01 | 13.01 | 11.01% | 474,205 |
| Nov 10, 2025 | 11.48 | 12.20 | 11.15 | 11.72 | 11.72 | 5.59% | 154,947 |
| Nov 7, 2025 | 10.14 | 11.48 | 9.80 | 11.10 | 11.10 | 5.51% | 195,703 |
| Nov 6, 2025 | 11.01 | 11.22 | 10.24 | 10.52 | 10.52 | -3.75% | 124,994 |
| Nov 5, 2025 | 10.01 | 11.20 | 9.11 | 10.93 | 10.93 | 13.62% | 333,835 |
| Nov 4, 2025 | 11.32 | 11.48 | 9.28 | 9.62 | 9.62 | -18.75% | 381,850 |
| Nov 3, 2025 | 12.87 | 12.90 | 11.84 | 11.84 | 11.84 | -10.78% | 241,510 |
| Oct 31, 2025 | 11.83 | 13.40 | 11.56 | 13.27 | 13.27 | 17.23% | 432,080 |
| Oct 30, 2025 | 12.66 | 12.80 | 10.67 | 11.32 | 11.32 | -10.66% | 320,887 |
| Oct 29, 2025 | 13.41 | 13.41 | 12.26 | 12.67 | 12.67 | -5.38% | 377,078 |
| Oct 28, 2025 | 13.78 | 14.05 | 13.00 | 13.39 | 13.39 | -1.76% | 330,596 |
| Oct 27, 2025 | 12.00 | 13.90 | 11.46 | 13.63 | 13.63 | 18.94% | 721,213 |
| Oct 24, 2025 | 13.52 | 14.00 | 11.25 | 11.46 | 11.46 | -14.67% | 581,062 |
| Oct 23, 2025 | 13.59 | 13.80 | 12.90 | 13.43 | 13.43 | -1.61% | 288,974 |
| Oct 22, 2025 | 12.50 | 13.86 | 12.20 | 13.65 | 13.65 | 8.12% | 565,320 |
| Oct 21, 2025 | 13.35 | 13.49 | 12.16 | 12.63 | 12.63 | -3.33% | 280,564 |
| Oct 20, 2025 | 13.23 | 13.35 | 12.62 | 13.06 | 13.06 | 2.31% | 388,356 |
| Oct 17, 2025 | 11.91 | 12.85 | 11.15 | 12.77 | 12.77 | 7.18% | 629,741 |
| Oct 16, 2025 | 10.76 | 12.00 | 10.76 | 11.91 | 11.91 | 10.89% | 343,841 |
| Oct 15, 2025 | 11.58 | 11.80 | 10.61 | 10.74 | 10.74 | -3.85% | 202,941 |
| Oct 14, 2025 | 10.29 | 11.78 | 9.86 | 11.17 | 11.17 | 9.40% | 432,324 |