Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
5.48
+0.29 (5.59%)
Mar 4, 2026, 4:00 PM EST - Market closed
Eco Wave Power Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.07 | 5.50 | 4.86 | 5.39 | 5.39 | 3.85% | 15,808 |
| Mar 3, 2026 | 4.75 | 5.30 | 4.62 | 5.19 | 5.19 | 7.90% | 16,739 |
| Mar 2, 2026 | 4.74 | 4.95 | 4.68 | 4.81 | 4.81 | -3.61% | 6,167 |
| Feb 27, 2026 | 4.87 | 5.00 | 4.56 | 4.99 | 4.99 | 4.39% | 7,270 |
| Feb 26, 2026 | 4.84 | 4.93 | 4.70 | 4.78 | 4.78 | -2.45% | 4,843 |
| Feb 25, 2026 | 4.72 | 5.00 | 4.66 | 4.90 | 4.90 | 2.73% | 6,641 |
| Feb 24, 2026 | 4.76 | 4.91 | 4.63 | 4.77 | 4.77 | -2.45% | 7,716 |
| Feb 23, 2026 | 4.92 | 4.92 | 4.74 | 4.89 | 4.89 | -2.20% | 13,174 |
| Feb 20, 2026 | 4.80 | 5.04 | 4.79 | 5.00 | 5.00 | 1.21% | 8,044 |
| Feb 19, 2026 | 4.81 | 5.10 | 4.75 | 4.94 | 4.94 | 3.35% | 13,860 |
| Feb 18, 2026 | 5.00 | 5.00 | 4.78 | 4.78 | 4.78 | -4.78% | 15,500 |
| Feb 17, 2026 | 5.01 | 5.38 | 4.90 | 5.02 | 5.02 | -0.59% | 9,440 |
| Feb 13, 2026 | 5.10 | 5.30 | 5.05 | 5.05 | 5.05 | -0.39% | 7,992 |
| Feb 12, 2026 | 4.99 | 5.35 | 4.99 | 5.07 | 5.07 | 1.32% | 8,528 |
| Feb 11, 2026 | 5.42 | 5.49 | 4.95 | 5.00 | 5.00 | -7.68% | 7,391 |
| Feb 10, 2026 | 5.15 | 5.50 | 5.15 | 5.42 | 5.42 | 7.43% | 8,198 |
| Feb 9, 2026 | 4.74 | 5.11 | 4.72 | 5.05 | 5.05 | 9.67% | 11,667 |
| Feb 6, 2026 | 4.54 | 4.83 | 4.54 | 4.60 | 4.60 | - | 10,884 |
| Feb 5, 2026 | 4.76 | 4.91 | 4.60 | 4.60 | 4.60 | -0.43% | 7,054 |
| Feb 4, 2026 | 5.00 | 5.00 | 4.52 | 4.62 | 4.62 | -6.10% | 18,940 |
| Feb 3, 2026 | 4.88 | 5.17 | 4.74 | 4.92 | 4.92 | 0.82% | 15,269 |
| Feb 2, 2026 | 5.00 | 5.05 | 4.75 | 4.88 | 4.88 | -3.37% | 17,625 |
| Jan 30, 2026 | 5.25 | 5.42 | 4.75 | 5.05 | 5.05 | -1.56% | 14,601 |
| Jan 29, 2026 | 5.10 | 5.18 | 5.01 | 5.13 | 5.13 | -0.68% | 4,976 |
| Jan 28, 2026 | 5.27 | 5.62 | 5.02 | 5.17 | 5.17 | -0.86% | 12,170 |
| Jan 27, 2026 | 5.29 | 5.59 | 5.10 | 5.21 | 5.21 | 0.97% | 6,937 |
| Jan 26, 2026 | 5.13 | 5.31 | 5.13 | 5.16 | 5.16 | -0.39% | 8,864 |
| Jan 23, 2026 | 5.22 | 5.52 | 5.16 | 5.18 | 5.18 | -0.96% | 8,605 |
| Jan 22, 2026 | 5.47 | 5.60 | 5.23 | 5.23 | 5.23 | -4.21% | 15,609 |
| Jan 21, 2026 | 5.51 | 5.85 | 5.11 | 5.46 | 5.46 | -0.91% | 23,744 |
| Jan 20, 2026 | 5.70 | 5.75 | 5.46 | 5.51 | 5.51 | -4.17% | 26,783 |
| Jan 16, 2026 | 5.85 | 6.01 | 5.70 | 5.75 | 5.75 | -1.54% | 8,707 |
| Jan 15, 2026 | 5.90 | 5.90 | 5.73 | 5.84 | 5.84 | -1.02% | 10,368 |
| Jan 14, 2026 | 5.99 | 5.99 | 5.80 | 5.90 | 5.90 | -1.83% | 3,391 |
| Jan 13, 2026 | 6.01 | 6.08 | 6.00 | 6.01 | 6.01 | -1.46% | 2,476 |
| Jan 12, 2026 | 6.02 | 6.15 | 6.00 | 6.10 | 6.10 | 1.48% | 20,308 |
| Jan 9, 2026 | 6.04 | 6.04 | 5.90 | 6.01 | 6.01 | 0.81% | 3,814 |
| Jan 8, 2026 | 5.91 | 6.00 | 5.91 | 5.96 | 5.96 | -1.06% | 3,525 |
| Jan 7, 2026 | 5.90 | 6.30 | 5.90 | 6.03 | 6.03 | 2.83% | 7,091 |
| Jan 6, 2026 | 5.94 | 6.06 | 5.77 | 5.86 | 5.86 | -0.59% | 5,636 |
| Jan 5, 2026 | 6.01 | 6.03 | 5.80 | 5.90 | 5.90 | -2.08% | 7,547 |
| Jan 2, 2026 | 5.90 | 6.03 | 5.68 | 6.02 | 6.02 | 3.10% | 8,082 |
| Dec 31, 2025 | 5.64 | 6.06 | 5.62 | 5.84 | 5.84 | -1.45% | 8,568 |
| Dec 30, 2025 | 5.50 | 6.01 | 5.50 | 5.93 | 5.92 | 5.61% | 18,923 |
| Dec 29, 2025 | 5.72 | 5.79 | 5.61 | 5.61 | 5.61 | -1.92% | 13,150 |
| Dec 26, 2025 | 5.83 | 5.96 | 5.61 | 5.72 | 5.72 | -2.05% | 16,272 |
| Dec 24, 2025 | 5.85 | 5.85 | 5.51 | 5.84 | 5.84 | 0.69% | 5,994 |
| Dec 23, 2025 | 6.00 | 6.07 | 5.51 | 5.80 | 5.80 | -3.81% | 14,633 |
| Dec 22, 2025 | 6.26 | 6.34 | 6.00 | 6.03 | 6.03 | -3.78% | 23,840 |
| Dec 19, 2025 | 6.11 | 6.35 | 6.11 | 6.27 | 6.27 | 0.84% | 3,436 |
| Dec 18, 2025 | 6.15 | 6.30 | 6.15 | 6.22 | 6.22 | 0.83% | 10,203 |
| Dec 17, 2025 | 6.18 | 6.25 | 6.06 | 6.16 | 6.16 | -0.42% | 8,200 |
| Dec 16, 2025 | 6.00 | 6.50 | 6.00 | 6.19 | 6.19 | 3.00% | 7,625 |
| Dec 15, 2025 | 6.35 | 6.57 | 6.00 | 6.01 | 6.01 | -7.54% | 19,867 |
| Dec 12, 2025 | 6.54 | 6.60 | 6.40 | 6.50 | 6.50 | -0.82% | 15,408 |
| Dec 11, 2025 | 6.80 | 6.92 | 6.39 | 6.55 | 6.55 | -6.37% | 14,342 |
| Dec 10, 2025 | 6.86 | 7.00 | 6.82 | 7.00 | 7.00 | 2.64% | 10,480 |
| Dec 9, 2025 | 6.97 | 6.97 | 6.76 | 6.82 | 6.82 | -2.15% | 10,094 |
| Dec 8, 2025 | 6.80 | 7.11 | 6.70 | 6.97 | 6.97 | 4.78% | 12,656 |
| Dec 5, 2025 | 6.76 | 6.84 | 6.65 | 6.65 | 6.65 | -2.03% | 19,366 |
| Dec 4, 2025 | 6.79 | 6.90 | 6.78 | 6.79 | 6.79 | -0.73% | 15,794 |
| Dec 3, 2025 | 6.73 | 6.97 | 6.72 | 6.84 | 6.84 | -1.72% | 8,166 |
| Dec 2, 2025 | 6.85 | 6.99 | 6.71 | 6.96 | 6.96 | 1.61% | 4,752 |
| Dec 1, 2025 | 7.00 | 7.00 | 6.82 | 6.85 | 6.85 | 0.44% | 6,597 |
| Nov 28, 2025 | 7.00 | 7.30 | 6.82 | 6.82 | 6.82 | -2.77% | 7,826 |
| Nov 26, 2025 | 7.26 | 7.26 | 6.82 | 7.01 | 7.01 | 0.63% | 11,243 |
| Nov 25, 2025 | 6.98 | 7.23 | 6.90 | 6.97 | 6.97 | -2.92% | 8,632 |
| Nov 24, 2025 | 6.80 | 7.44 | 6.80 | 7.18 | 7.18 | 6.06% | 9,080 |
| Nov 21, 2025 | 7.10 | 7.10 | 6.66 | 6.77 | 6.77 | -5.45% | 31,254 |
| Nov 20, 2025 | 7.26 | 7.26 | 6.99 | 7.16 | 7.16 | -1.65% | 15,466 |
| Nov 19, 2025 | 7.30 | 7.79 | 7.25 | 7.28 | 7.28 | -2.28% | 15,842 |
| Nov 18, 2025 | 7.31 | 7.45 | 7.25 | 7.45 | 7.45 | 1.86% | 8,413 |
| Nov 17, 2025 | 7.58 | 7.86 | 7.30 | 7.31 | 7.31 | -6.11% | 15,461 |
| Nov 14, 2025 | 7.56 | 7.80 | 7.53 | 7.79 | 7.79 | 1.70% | 11,723 |
| Nov 13, 2025 | 7.91 | 7.91 | 7.57 | 7.66 | 7.66 | -4.37% | 18,698 |
| Nov 12, 2025 | 8.39 | 8.43 | 7.94 | 8.01 | 8.01 | -1.72% | 25,960 |
| Nov 11, 2025 | 8.05 | 8.49 | 7.98 | 8.15 | 8.15 | 0.87% | 18,124 |
| Nov 10, 2025 | 7.61 | 8.36 | 7.55 | 8.08 | 8.08 | 8.89% | 31,193 |
| Nov 7, 2025 | 7.47 | 7.53 | 7.00 | 7.42 | 7.42 | 0.13% | 28,038 |
| Nov 6, 2025 | 7.28 | 7.48 | 6.99 | 7.41 | 7.41 | 7.24% | 37,427 |
| Nov 5, 2025 | 6.84 | 7.10 | 6.76 | 6.91 | 6.91 | -0.14% | 19,226 |
| Nov 4, 2025 | 7.36 | 7.69 | 6.83 | 6.92 | 6.92 | -5.98% | 37,840 |
| Nov 3, 2025 | 7.62 | 7.74 | 7.33 | 7.36 | 7.36 | -3.16% | 14,749 |
| Oct 31, 2025 | 7.61 | 7.97 | 7.53 | 7.60 | 7.60 | 0.66% | 13,549 |
| Oct 30, 2025 | 7.87 | 7.95 | 7.50 | 7.55 | 7.55 | -4.43% | 22,643 |
| Oct 29, 2025 | 7.96 | 8.11 | 7.60 | 7.90 | 7.90 | -2.47% | 18,617 |
| Oct 28, 2025 | 7.60 | 8.12 | 7.60 | 8.10 | 8.10 | 6.58% | 34,794 |
| Oct 27, 2025 | 7.81 | 7.99 | 7.60 | 7.60 | 7.60 | -5.12% | 26,736 |
| Oct 24, 2025 | 7.90 | 8.17 | 7.80 | 8.01 | 8.01 | -0.12% | 61,174 |
| Oct 23, 2025 | 7.91 | 8.30 | 7.80 | 8.02 | 8.02 | 1.13% | 103,278 |
| Oct 22, 2025 | 8.15 | 8.28 | 7.77 | 7.93 | 7.93 | -1.61% | 50,640 |
| Oct 21, 2025 | 8.19 | 8.23 | 7.75 | 8.06 | 8.06 | - | 54,140 |
| Oct 20, 2025 | 8.21 | 8.21 | 7.90 | 8.06 | 8.06 | -1.71% | 27,075 |
| Oct 17, 2025 | 7.97 | 8.23 | 7.95 | 8.20 | 8.20 | 2.89% | 12,357 |
| Oct 16, 2025 | 8.26 | 8.49 | 7.90 | 7.97 | 7.97 | -2.09% | 23,521 |
| Oct 15, 2025 | 8.49 | 8.60 | 8.09 | 8.14 | 8.14 | -2.75% | 44,047 |
| Oct 14, 2025 | 8.01 | 8.50 | 8.00 | 8.37 | 8.37 | 2.07% | 47,300 |
| Oct 13, 2025 | 8.20 | 8.36 | 8.00 | 8.20 | 8.20 | 1.23% | 50,341 |
| Oct 10, 2025 | 8.57 | 8.69 | 8.02 | 8.10 | 8.10 | -2.17% | 46,878 |
| Oct 9, 2025 | 8.47 | 8.72 | 8.03 | 8.28 | 8.28 | 1.72% | 31,112 |