VisionWave Inc. (VWAV)
NASDAQ: VWAV
· Real-Time Price · USD
9.76
1.29 (15.23%)
At close: Aug 25, 2025, 3:59 PM
9.88
1.23%
After-hours: Aug 25, 2025, 07:56 PM EDT
VWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.18 | 9.30 | 8.26 | 8.47 | 8.47 | -6.62% | 330,700 |
| Aug 21, 2025 | 9.43 | 11.00 | 8.51 | 9.07 | 9.07 | -0.87% | 1,087,500 |
| Aug 20, 2025 | 8.99 | 9.24 | 8.25 | 9.15 | 9.15 | 3.86% | 369,400 |
| Aug 19, 2025 | 7.52 | 9.28 | 7.52 | 8.81 | 8.81 | 18.41% | 1,549,400 |
| Aug 18, 2025 | 7.27 | 7.54 | 7.11 | 7.44 | 7.44 | 1.64% | 46,943 |
| Aug 15, 2025 | 7.58 | 7.58 | 7.00 | 7.32 | 7.32 | 1.67% | 165,200 |
| Aug 14, 2025 | 7.08 | 7.42 | 7.00 | 7.20 | 7.20 | 2.13% | 123,100 |
| Aug 13, 2025 | 7.35 | 7.85 | 6.90 | 7.05 | 7.05 | -2.76% | 269,500 |
| Aug 12, 2025 | 6.52 | 7.39 | 6.50 | 7.25 | 7.25 | 10.69% | 243,100 |
| Aug 11, 2025 | 6.88 | 6.99 | 6.55 | 6.55 | 6.55 | -5.07% | 186,500 |
| Aug 8, 2025 | 7.32 | 7.35 | 6.90 | 6.90 | 6.90 | -5.09% | 132,600 |
| Aug 7, 2025 | 7.20 | 7.68 | 6.80 | 7.27 | 7.27 | 1.39% | 445,700 |
| Aug 6, 2025 | 7.11 | 7.60 | 7.11 | 7.17 | 7.17 | -0.42% | 326,600 |
| Aug 5, 2025 | 7.35 | 7.75 | 6.60 | 7.20 | 7.20 | -0.69% | 763,500 |
| Aug 4, 2025 | 7.89 | 8.29 | 7.15 | 7.25 | 7.25 | -7.53% | 613,400 |
| Aug 1, 2025 | 7.83 | 8.56 | 7.57 | 7.84 | 7.84 | -3.09% | 898,600 |
| Jul 31, 2025 | 9.35 | 10.27 | 7.80 | 8.09 | 8.09 | -2.29% | 3,943,800 |
| Jul 30, 2025 | 6.87 | 11.86 | 6.50 | 8.28 | 8.28 | 7.12% | 32,309,100 |
| Jul 29, 2025 | 7.15 | 8.10 | 6.85 | 7.73 | 7.73 | -29.73% | 7,992,900 |
| Jul 28, 2025 | 4.10 | 12.59 | 3.28 | 11.00 | 11.00 | 368.09% | 254,749,800 |