Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
7.47
+0.32 (4.48%)
At close: Apr 28, 2026, 4:00 PM EDT
7.56
+0.09 (1.20%)
After-hours: Apr 28, 2026, 4:27 PM EDT
Eco Wave Power Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.20 | 7.90 | 7.10 | 7.47 | 7.47 | 4.45% | 29,911 |
| Apr 27, 2026 | 7.19 | 7.29 | 7.05 | 7.15 | 7.15 | 1.42% | 10,424 |
| Apr 24, 2026 | 6.92 | 7.08 | 6.85 | 7.05 | 7.05 | 0.71% | 12,648 |
| Apr 23, 2026 | 7.01 | 7.06 | 6.85 | 7.00 | 7.00 | 0.29% | 6,568 |
| Apr 22, 2026 | 6.86 | 7.00 | 6.78 | 6.98 | 6.98 | 2.20% | 11,506 |
| Apr 21, 2026 | 7.00 | 7.02 | 6.67 | 6.83 | 6.83 | -1.01% | 14,559 |
| Apr 20, 2026 | 6.56 | 6.95 | 6.56 | 6.90 | 6.90 | 10.22% | 18,642 |
| Apr 17, 2026 | 6.66 | 6.88 | 6.26 | 6.26 | 6.26 | -6.98% | 3,939 |
| Apr 16, 2026 | 7.07 | 7.10 | 6.25 | 6.73 | 6.73 | -1.03% | 16,177 |
| Apr 15, 2026 | 6.47 | 6.99 | 6.22 | 6.80 | 6.80 | 7.94% | 26,771 |
| Apr 14, 2026 | 6.10 | 6.49 | 6.10 | 6.30 | 6.30 | 3.28% | 4,558 |
| Apr 13, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 1.67% | 5,245 |
| Apr 10, 2026 | 6.12 | 6.20 | 6.00 | 6.00 | 6.00 | -0.66% | 4,075 |
| Apr 9, 2026 | 6.20 | 6.30 | 6.01 | 6.04 | 6.04 | 0.67% | 6,713 |
| Apr 8, 2026 | 6.30 | 6.61 | 5.90 | 6.00 | 6.00 | 1.85% | 10,397 |
| Apr 7, 2026 | 6.07 | 6.30 | 5.89 | 5.89 | 5.89 | -2.47% | 11,110 |
| Apr 6, 2026 | 6.22 | 6.68 | 6.04 | 6.04 | 6.04 | 2.03% | 8,092 |
| Apr 2, 2026 | 6.30 | 6.30 | 5.89 | 5.92 | 5.92 | -5.28% | 5,350 |
| Apr 1, 2026 | 6.09 | 6.40 | 6.09 | 6.25 | 6.25 | -0.79% | 7,380 |
| Mar 31, 2026 | 6.17 | 6.64 | 6.00 | 6.30 | 6.30 | 9.57% | 15,771 |
| Mar 30, 2026 | 5.76 | 5.88 | 5.68 | 5.75 | 5.75 | 1.59% | 5,784 |
| Mar 27, 2026 | 6.49 | 6.50 | 5.55 | 5.66 | 5.66 | -10.30% | 22,277 |
| Mar 26, 2026 | 6.41 | 6.53 | 6.25 | 6.31 | 6.31 | 0.80% | 10,623 |
| Mar 25, 2026 | 6.90 | 6.90 | 6.25 | 6.26 | 6.26 | -8.61% | 13,254 |
| Mar 24, 2026 | 6.70 | 6.90 | 6.57 | 6.85 | 6.85 | 2.09% | 10,234 |
| Mar 23, 2026 | 6.42 | 7.00 | 6.38 | 6.71 | 6.71 | 6.34% | 12,362 |
| Mar 20, 2026 | 6.51 | 6.75 | 6.25 | 6.31 | 6.31 | -2.92% | 36,770 |
| Mar 19, 2026 | 6.44 | 6.73 | 6.30 | 6.50 | 6.50 | 1.40% | 12,691 |
| Mar 18, 2026 | 6.73 | 7.09 | 6.25 | 6.41 | 6.41 | -4.71% | 27,200 |
| Mar 17, 2026 | 6.05 | 6.74 | 5.75 | 6.73 | 6.73 | 14.02% | 14,732 |
| Mar 16, 2026 | 5.89 | 6.05 | 5.80 | 5.90 | 5.90 | 0.17% | 7,898 |
| Mar 13, 2026 | 5.63 | 5.99 | 5.50 | 5.89 | 5.89 | 6.90% | 10,477 |
| Mar 12, 2026 | 6.05 | 6.05 | 5.51 | 5.51 | 5.51 | -9.52% | 3,616 |
| Mar 11, 2026 | 5.93 | 6.24 | 5.50 | 6.09 | 6.09 | 1.40% | 6,933 |
| Mar 10, 2026 | 5.73 | 6.04 | 5.69 | 6.01 | 6.01 | 7.44% | 11,896 |
| Mar 9, 2026 | 5.47 | 5.71 | 5.41 | 5.59 | 5.59 | 2.06% | 6,914 |
| Mar 6, 2026 | 5.40 | 5.49 | 5.35 | 5.48 | 5.48 | 1.80% | 2,537 |
| Mar 5, 2026 | 5.33 | 5.49 | 5.26 | 5.38 | 5.38 | -0.19% | 7,110 |
| 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 |