Eco Wave Power Global AB (publ) - American Depositary Shares (WAVE)
6.8500
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 4:23 AM EDT
Historical Prices For Eco Wave Power Global AB (publ) - American Depositary Shares (WAVE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.60 | 7.20 | 6.60 | 6.85 | 16,189 | 6.85 |
| 4/01/2025 | 6.90 | 7.20 | 6.50 | 6.62 | 25,924 | 6.62 |
| 3/31/2025 | 6.35 | 7.09 | 6.10 | 6.29 | 21,986 | 6.29 |
| 3/28/2025 | 6.70 | 7.03 | 6.11 | 6.25 | 22,896 | 6.25 |
| 3/27/2025 | 6.92 | 7.10 | 6.80 | 6.80 | 14,648 | 6.80 |
| 3/26/2025 | 7.35 | 7.35 | 6.99 | 7.00 | 9,534 | 7.00 |
| 3/25/2025 | 7.15 | 7.46 | 7.15 | 7.21 | 11,825 | 7.21 |
| 3/24/2025 | 7.58 | 7.60 | 6.79 | 7.07 | 47,247 | 7.07 |
| 3/21/2025 | 7.41 | 7.73 | 7.04 | 7.40 | 16,238 | 7.40 |
| 3/20/2025 | 7.45 | 7.97 | 7.28 | 7.28 | 13,971 | 7.28 |
| 3/19/2025 | 7.59 | 7.59 | 7.00 | 7.59 | 22,732 | 7.59 |
| 3/18/2025 | 7.80 | 8.32 | 7.29 | 7.44 | 20,859 | 7.44 |
| 3/17/2025 | 8.35 | 8.35 | 7.50 | 7.68 | 37,719 | 7.68 |
| 3/14/2025 | 7.75 | 8.23 | 7.75 | 8.04 | 9,262 | 8.04 |
| 3/13/2025 | 8.34 | 8.49 | 7.29 | 7.65 | 64,830 | 7.65 |
| 3/12/2025 | 7.00 | 8.75 | 7.00 | 8.35 | 49,476 | 8.35 |
| 3/11/2025 | 6.79 | 7.33 | 6.70 | 7.01 | 15,235 | 7.01 |
| 3/10/2025 | 7.02 | 7.21 | 6.74 | 6.91 | 14,178 | 6.91 |
| 3/07/2025 | 6.80 | 7.39 | 6.59 | 7.23 | 17,197 | 7.23 |
| 3/06/2025 | 7.30 | 7.70 | 6.80 | 6.80 | 31,695 | 6.80 |
| 3/05/2025 | 7.50 | 7.85 | 6.98 | 7.40 | 21,079 | 7.40 |
| 3/04/2025 | 7.00 | 7.50 | 6.55 | 7.40 | 57,323 | 7.40 |
| 3/03/2025 | 7.52 | 7.68 | 7.06 | 7.38 | 28,636 | 7.38 |
| 2/28/2025 | 7.72 | 7.80 | 7.21 | 7.51 | 26,610 | 7.51 |
| 2/27/2025 | 8.21 | 8.61 | 7.81 | 8.04 | 20,747 | 8.04 |
| 2/26/2025 | 8.20 | 8.49 | 8.20 | 8.26 | 8,154 | 8.26 |
| 2/25/2025 | 8.53 | 8.74 | 8.15 | 8.29 | 11,741 | 8.29 |
| 2/24/2025 | 9.22 | 9.22 | 8.33 | 8.61 | 20,850 | 8.61 |
| 2/21/2025 | 8.73 | 9.40 | 8.55 | 9.22 | 25,042 | 9.22 |
| 2/20/2025 | 8.80 | 8.94 | 8.55 | 8.86 | 10,658 | 8.86 |
| 2/19/2025 | 8.67 | 9.00 | 8.50 | 8.78 | 11,080 | 8.78 |
| 2/18/2025 | 8.80 | 8.80 | 8.26 | 8.67 | 30,364 | 8.67 |
| 2/14/2025 | 9.54 | 9.54 | 8.81 | 9.09 | 29,126 | 9.09 |
| 2/13/2025 | 9.00 | 9.88 | 8.62 | 9.40 | 48,503 | 9.40 |
| 2/12/2025 | 8.50 | 8.97 | 8.21 | 8.93 | 16,719 | 8.93 |
| 2/11/2025 | 8.50 | 8.86 | 8.22 | 8.59 | 21,473 | 8.59 |
| 2/10/2025 | 8.79 | 9.39 | 8.50 | 8.55 | 27,438 | 8.55 |
| 2/07/2025 | 8.77 | 10.25 | 8.57 | 8.75 | 90,656 | 8.75 |
| 2/06/2025 | 8.52 | 8.94 | 8.07 | 8.80 | 28,792 | 8.80 |
| 2/05/2025 | 7.65 | 8.22 | 7.50 | 8.03 | 33,915 | 8.03 |
| 2/04/2025 | 7.43 | 7.89 | 7.40 | 7.75 | 51,425 | 7.75 |
| 2/03/2025 | 8.11 | 8.21 | 7.33 | 7.51 | 63,877 | 7.51 |
| 1/31/2025 | 8.14 | 9.48 | 8.07 | 8.51 | 29,671 | 8.51 |
| 1/30/2025 | 8.11 | 8.27 | 7.61 | 8.09 | 24,488 | 8.09 |
| 1/29/2025 | 8.21 | 8.80 | 7.55 | 8.11 | 49,762 | 8.11 |
| 1/28/2025 | 8.86 | 9.00 | 8.51 | 8.76 | 19,520 | 8.76 |
| 1/27/2025 | 8.80 | 9.98 | 8.52 | 8.86 | 35,270 | 8.86 |
| 1/24/2025 | 9.10 | 9.38 | 9.00 | 9.16 | 12,991 | 9.16 |
| 1/23/2025 | 9.60 | 9.89 | 9.05 | 9.08 | 38,260 | 9.08 |
| 1/22/2025 | 10.60 | 10.88 | 9.45 | 9.78 | 41,585 | 9.78 |
| 1/21/2025 | 10.34 | 10.90 | 10.17 | 10.50 | 31,859 | 10.50 |
| 1/17/2025 | 11.00 | 11.29 | 10.13 | 10.37 | 38,168 | 10.37 |
| 1/16/2025 | 10.01 | 11.46 | 9.68 | 11.21 | 47,936 | 11.21 |
| 1/15/2025 | 9.57 | 10.10 | 9.30 | 9.71 | 28,990 | 9.71 |
| 1/14/2025 | 9.22 | 10.17 | 9.22 | 9.52 | 38,876 | 9.52 |
| 1/13/2025 | 9.77 | 10.37 | 8.69 | 9.21 | 56,796 | 9.21 |
| 1/10/2025 | 8.83 | 9.83 | 8.06 | 9.71 | 125,445 | 9.71 |
| 1/08/2025 | 9.90 | 9.90 | 8.00 | 8.72 | 138,107 | 8.72 |
| 1/07/2025 | 10.50 | 10.91 | 9.52 | 9.90 | 109,228 | 9.90 |
| 1/06/2025 | 11.03 | 11.57 | 10.30 | 10.53 | 77,813 | 10.53 |
| 1/03/2025 | 11.91 | 11.91 | 10.50 | 11.03 | 96,180 | 11.03 |