Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
9.14
-0.78 (-7.86%)
At close: Jun 26, 2026, 4:00 PM EDT
8.89
-0.25 (-2.74%)
After-hours: Jun 26, 2026, 7:38 PM EDT
Eco Wave Power Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.87 | 9.19 | 8.19 | 9.14 | 9.14 | -7.86% | 89,942 |
| Jun 25, 2026 | 10.16 | 10.87 | 8.19 | 9.92 | 9.92 | 9.98% | 2,488,165 |
| Jun 24, 2026 | 9.00 | 9.05 | 8.50 | 9.02 | 9.02 | 2.15% | 17,511 |
| Jun 23, 2026 | 8.62 | 9.28 | 8.31 | 8.83 | 8.83 | - | 20,854 |
| Jun 22, 2026 | 8.22 | 9.29 | 8.22 | 8.83 | 8.83 | 8.49% | 75,173 |
| Jun 18, 2026 | 7.83 | 8.37 | 7.69 | 8.14 | 8.14 | 6.11% | 22,193 |
| Jun 17, 2026 | 7.57 | 7.91 | 7.48 | 7.67 | 7.67 | 3.23% | 18,597 |
| Jun 16, 2026 | 7.59 | 7.86 | 7.42 | 7.43 | 7.43 | -1.33% | 13,502 |
| Jun 15, 2026 | 7.85 | 8.10 | 7.53 | 7.53 | 7.53 | - | 12,294 |
| Jun 12, 2026 | 7.91 | 7.98 | 7.49 | 7.53 | 7.53 | -2.71% | 5,388 |
| Jun 11, 2026 | 7.43 | 8.30 | 7.43 | 7.74 | 7.74 | 3.13% | 14,536 |
| Jun 10, 2026 | 7.91 | 8.65 | 7.46 | 7.51 | 7.51 | -5.00% | 21,346 |
| Jun 9, 2026 | 8.30 | 9.15 | 7.26 | 7.90 | 7.90 | -4.47% | 38,441 |
| Jun 8, 2026 | 9.09 | 9.09 | 8.27 | 8.27 | 8.27 | -4.50% | 35,565 |
| Jun 5, 2026 | 9.32 | 9.32 | 8.52 | 8.66 | 8.66 | -8.84% | 25,521 |
| Jun 4, 2026 | 9.45 | 9.50 | 9.26 | 9.50 | 9.50 | -0.94% | 8,196 |
| Jun 3, 2026 | 10.00 | 10.00 | 9.33 | 9.59 | 9.59 | -3.23% | 29,989 |
| Jun 2, 2026 | 8.82 | 9.91 | 8.75 | 9.91 | 9.91 | 12.36% | 35,056 |
| Jun 1, 2026 | 8.79 | 8.82 | 8.47 | 8.82 | 8.82 | - | 10,129 |
| May 29, 2026 | 8.60 | 8.86 | 8.41 | 8.82 | 8.82 | 1.97% | 10,251 |
| May 28, 2026 | 8.67 | 8.86 | 8.65 | 8.65 | 8.65 | -0.57% | 11,889 |
| May 27, 2026 | 8.39 | 9.01 | 8.15 | 8.70 | 8.70 | 5.58% | 47,126 |
| May 26, 2026 | 8.82 | 8.82 | 8.20 | 8.24 | 8.24 | -6.37% | 32,986 |
| May 22, 2026 | 9.03 | 9.15 | 8.62 | 8.80 | 8.80 | -3.39% | 19,562 |
| May 21, 2026 | 9.45 | 9.52 | 9.00 | 9.11 | 9.11 | -1.51% | 23,317 |
| May 20, 2026 | 9.38 | 9.42 | 9.03 | 9.25 | 9.25 | -1.39% | 24,429 |
| May 19, 2026 | 9.99 | 9.99 | 9.21 | 9.38 | 9.38 | -1.26% | 40,835 |
| May 18, 2026 | 9.25 | 10.50 | 9.09 | 9.50 | 9.50 | 7.58% | 117,092 |
| May 15, 2026 | 8.90 | 9.25 | 8.80 | 8.83 | 8.83 | -0.22% | 33,290 |
| May 14, 2026 | 8.66 | 9.19 | 8.61 | 8.85 | 8.85 | 3.75% | 19,951 |
| May 13, 2026 | 8.08 | 9.15 | 8.08 | 8.53 | 8.53 | -6.78% | 34,148 |
| May 12, 2026 | 8.12 | 9.30 | 8.12 | 9.15 | 9.15 | 14.09% | 43,025 |
| May 11, 2026 | 7.90 | 8.69 | 7.90 | 8.02 | 8.02 | 3.48% | 19,940 |
| May 8, 2026 | 8.31 | 8.39 | 7.75 | 7.75 | 7.75 | -5.60% | 18,315 |
| May 7, 2026 | 8.25 | 8.58 | 7.98 | 8.21 | 8.21 | 0.98% | 12,628 |
| May 6, 2026 | 8.20 | 8.45 | 8.00 | 8.13 | 8.13 | -1.81% | 21,105 |
| May 5, 2026 | 8.39 | 9.22 | 8.19 | 8.28 | 8.28 | -1.31% | 80,266 |
| May 4, 2026 | 7.49 | 8.65 | 7.38 | 8.39 | 8.39 | 21.95% | 66,692 |
| May 1, 2026 | 7.08 | 7.28 | 6.80 | 6.88 | 6.88 | -1.71% | 13,977 |
| Apr 30, 2026 | 7.10 | 7.10 | 6.78 | 7.00 | 7.00 | -1.41% | 19,180 |
| Apr 29, 2026 | 7.50 | 7.80 | 7.10 | 7.10 | 7.10 | -4.95% | 12,588 |
| Apr 28, 2026 | 7.20 | 7.90 | 7.10 | 7.47 | 7.47 | 4.48% | 30,333 |
| Apr 27, 2026 | 7.19 | 7.29 | 7.05 | 7.15 | 7.15 | 1.42% | 10,628 |
| 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% | 6,572 |
| Apr 22, 2026 | 6.86 | 7.00 | 6.78 | 6.98 | 6.98 | 2.20% | 11,556 |
| Apr 21, 2026 | 7.00 | 7.02 | 6.67 | 6.83 | 6.83 | -1.01% | 14,560 |
| Apr 20, 2026 | 6.56 | 6.95 | 6.56 | 6.90 | 6.90 | 10.22% | 19,355 |
| 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% | 26,826 |
| 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% | 4,442 |
| 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 | 1.86% | 10,507 |
| Apr 7, 2026 | 6.07 | 6.30 | 5.89 | 5.89 | 5.89 | -2.48% | 11,114 |
| 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% | 5,379 |
| Apr 1, 2026 | 6.09 | 6.40 | 6.09 | 6.25 | 6.25 | -0.79% | 7,390 |
| Mar 31, 2026 | 6.17 | 6.64 | 6.00 | 6.30 | 6.30 | 9.57% | 15,776 |
| 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% | 22,279 |
| 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% | 10,334 |
| Mar 23, 2026 | 6.42 | 7.00 | 6.38 | 6.71 | 6.71 | 6.34% | 12,364 |
| Mar 20, 2026 | 6.51 | 6.75 | 6.25 | 6.31 | 6.31 | -2.92% | 36,870 |
| Mar 19, 2026 | 6.44 | 6.73 | 6.30 | 6.50 | 6.50 | 1.40% | 13,165 |
| Mar 18, 2026 | 6.73 | 7.09 | 6.25 | 6.41 | 6.41 | -4.71% | 27,992 |
| Mar 17, 2026 | 6.05 | 6.74 | 5.75 | 6.73 | 6.73 | 14.02% | 15,561 |
| 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% | 3,617 |
| Mar 11, 2026 | 5.93 | 6.24 | 5.50 | 6.09 | 6.09 | 1.40% | 6,970 |
| Mar 10, 2026 | 5.73 | 6.04 | 5.69 | 6.01 | 6.01 | 7.44% | 11,908 |
| Mar 9, 2026 | 5.47 | 5.71 | 5.41 | 5.59 | 5.59 | 2.07% | 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% | 15,813 |
| 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% | 6,168 |
| Feb 27, 2026 | 4.87 | 5.00 | 4.56 | 4.99 | 4.99 | 4.39% | 7,271 |
| Feb 26, 2026 | 4.84 | 4.93 | 4.70 | 4.78 | 4.78 | -2.45% | 4,844 |
| Feb 25, 2026 | 4.72 | 5.00 | 4.66 | 4.90 | 4.90 | 2.73% | 6,675 |
| 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% | 14,060 |
| 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% | 8,200 |
| 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 |