VisionWave Holdings, Inc. (VWAV)
NASDAQ: VWAV · Real-Time Price · USD
6.05
-0.29 (-4.57%)
At close: Apr 28, 2026, 4:00 PM EDT
6.17
+0.12 (1.98%)
Pre-market: Apr 29, 2026, 8:13 AM EDT
VisionWave Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.26 | 6.36 | 6.03 | 6.05 | 6.05 | -4.57% | 444,071 |
| Apr 27, 2026 | 6.33 | 6.84 | 6.16 | 6.34 | 6.34 | 8.19% | 1,354,196 |
| Apr 24, 2026 | 5.62 | 5.91 | 5.50 | 5.86 | 5.86 | 4.83% | 455,004 |
| Apr 23, 2026 | 5.83 | 5.90 | 5.46 | 5.59 | 5.59 | -4.12% | 371,981 |
| Apr 22, 2026 | 5.70 | 6.12 | 5.66 | 5.83 | 5.83 | 4.86% | 860,731 |
| Apr 21, 2026 | 6.12 | 6.26 | 5.50 | 5.56 | 5.56 | -8.10% | 626,478 |
| Apr 20, 2026 | 7.00 | 7.05 | 5.90 | 6.05 | 6.05 | -14.67% | 905,781 |
| Apr 17, 2026 | 8.12 | 8.12 | 7.05 | 7.09 | 7.09 | -11.93% | 848,265 |
| Apr 16, 2026 | 7.20 | 8.16 | 7.03 | 8.05 | 8.05 | 12.12% | 726,341 |
| Apr 15, 2026 | 6.98 | 7.25 | 6.87 | 7.18 | 7.18 | 4.21% | 381,973 |
| Apr 14, 2026 | 7.30 | 7.30 | 6.75 | 6.89 | 6.89 | -4.04% | 409,007 |
| Apr 13, 2026 | 6.46 | 7.34 | 6.46 | 7.18 | 7.18 | 5.74% | 532,204 |
| Apr 10, 2026 | 7.78 | 7.82 | 6.43 | 6.79 | 6.79 | -7.49% | 1,050,016 |
| Apr 9, 2026 | 5.95 | 7.47 | 5.90 | 7.34 | 7.34 | 26.55% | 1,535,764 |
| Apr 8, 2026 | 5.35 | 5.82 | 5.30 | 5.80 | 5.80 | 12.84% | 527,665 |
| Apr 7, 2026 | 5.45 | 5.66 | 5.06 | 5.14 | 5.14 | -3.20% | 334,142 |
| Apr 6, 2026 | 5.69 | 5.73 | 5.00 | 5.31 | 5.31 | -6.18% | 438,720 |
| Apr 2, 2026 | 5.70 | 6.10 | 5.52 | 5.66 | 5.66 | - | 516,551 |
| Apr 1, 2026 | 4.77 | 5.70 | 4.75 | 5.66 | 5.66 | 19.41% | 407,744 |
| Mar 31, 2026 | 5.58 | 5.58 | 4.63 | 4.74 | 4.74 | -14.13% | 708,484 |
| Mar 30, 2026 | 6.55 | 6.56 | 5.45 | 5.52 | 5.52 | -15.21% | 360,624 |
| Mar 27, 2026 | 6.53 | 7.10 | 6.45 | 6.51 | 6.51 | -0.91% | 339,465 |
| Mar 26, 2026 | 7.26 | 7.47 | 6.55 | 6.57 | 6.57 | -12.17% | 297,587 |
| Mar 25, 2026 | 7.00 | 7.55 | 6.87 | 7.48 | 7.48 | 9.04% | 421,528 |
| Mar 24, 2026 | 6.35 | 7.43 | 6.25 | 6.86 | 6.86 | 15.88% | 1,026,498 |
| Mar 23, 2026 | 6.67 | 6.67 | 5.72 | 5.92 | 5.92 | -10.57% | 546,436 |
| Mar 20, 2026 | 7.35 | 7.43 | 6.60 | 6.62 | 6.62 | -9.69% | 526,699 |
| Mar 19, 2026 | 7.15 | 7.43 | 6.80 | 7.33 | 7.33 | 3.09% | 348,539 |
| Mar 18, 2026 | 6.82 | 7.66 | 6.55 | 7.11 | 7.11 | 4.87% | 824,461 |
| Mar 17, 2026 | 7.30 | 7.30 | 6.76 | 6.78 | 6.78 | -6.74% | 343,865 |
| Mar 16, 2026 | 7.64 | 7.96 | 7.21 | 7.27 | 7.27 | -3.84% | 271,753 |
| Mar 13, 2026 | 7.60 | 8.12 | 7.49 | 7.56 | 7.56 | 1.20% | 385,516 |
| Mar 12, 2026 | 7.42 | 7.80 | 7.07 | 7.47 | 7.47 | 1.08% | 343,722 |
| Mar 11, 2026 | 7.12 | 7.44 | 7.09 | 7.39 | 7.39 | 3.65% | 288,460 |
| Mar 10, 2026 | 7.44 | 7.50 | 7.10 | 7.13 | 7.13 | -4.30% | 193,287 |
| 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 |