VisionWave Holdings, Inc. VWAV
NASDAQ · United States · Technology Services
$4.49+0.07 (+1.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.49 | +1.58% | $4.35 | $4.64 | $4.35 | 208.50K |
| 2026-09-30 | $4.42 | +6.25% | $4.56 | $4.60 | $4.26 | 180.00K |
| 2026-09-29 | $4.16 | -8.97% | $4.53 | $4.60 | $4.14 | 200.30K |
| 2026-09-28 | $4.57 | -6.16% | $4.50 | $4.64 | $3.90 | 7.55M |
| 2026-09-25 | $4.87 | -15.89% | $5.49 | $5.63 | $4.83 | 185.60K |
| 2026-09-24 | $5.79 | +1.22% | $5.46 | $6.15 | $4.83 | 770.80K |
| 2026-09-23 | $5.72 | -7.89% | $6.09 | $6.19 | $4.53 | 336.90K |
| 2026-09-22 | $6.21 | +0.16% | $6.22 | $6.23 | $5.26 | 184.80K |
| 2026-09-21 | $6.20 | +17.87% | $5.28 | $6.90 | $5.26 | 428.88K |
| 2026-09-18 | $5.26 | -28.14% | $6.06 | $6.38 | $5.20 | 275.93K |
| 2026-09-17 | $7.32 | +1,841.64% | $7.46 | $8.10 | $7.20 | 129.19K |
| 2026-09-16 | $0.38 | -29.14% | $0.59 | $0.60 | $0.36 | 12.67M |
| 2026-09-15 | $0.53 | +17.44% | $0.42 | $0.58 | $0.42 | 4.54M |
| 2026-09-14 | $0.45 | -95.15% | $0.40 | $0.47 | $0.40 | 729.30K |
| 2026-09-11 | $9.34 | -3.71% | $9.66 | $9.74 | $8.90 | 53.06K |
| 2026-09-10 | $9.70 | +5.90% | $8.80 | $11.00 | $8.62 | 173.02K |
| 2026-09-09 | $9.16 | -20.49% | $11.00 | $11.52 | $8.00 | 165.90K |
| 2026-09-08 | $11.52 | -0.86% | $11.04 | $12.20 | $11.04 | 61.66K |
| 2026-09-04 | $11.62 | -4.75% | $12.00 | $12.72 | $11.60 | 58.00K |
| 2026-09-03 | $12.20 | -6.15% | $12.34 | $13.76 | $12.20 | 90.53K |
| 2026-09-02 | $13.00 | +6.56% | $12.18 | $13.98 | $12.10 | 133.26K |
| 2026-09-01 | $12.20 | -26.06% | $16.00 | $16.20 | $12.20 | 150.58K |
| 2026-08-31 | $16.50 | -6.78% | $17.58 | $18.00 | $16.20 | 92.72K |
| 2026-08-28 | $17.70 | +3.63% | $18.00 | $19.60 | $17.20 | 129.77K |
| 2026-08-27 | $17.08 | -16.27% | $20.20 | $20.20 | $16.62 | 174.10K |
| 2026-08-26 | $20.40 | -6.42% | $21.60 | $21.80 | $20.00 | 61.32K |
| 2026-08-25 | $21.80 | -3.54% | $21.40 | $22.60 | $20.00 | 81.41K |
| 2026-08-24 | $22.60 | +2.73% | $22.40 | $23.60 | $20.20 | 92.56K |
| 2026-08-21 | $22.00 | +1.85% | $23.40 | $25.80 | $21.80 | 155.19K |
| 2026-08-20 | $21.60 | -12.20% | $24.00 | $24.00 | $21.60 | 74.17K |
| 2026-08-19 | $24.60 | -7.52% | $26.00 | $26.72 | $24.20 | 41.88K |
| 2026-08-18 | $26.60 | -6.99% | $26.60 | $28.00 | $24.00 | 72.67K |
| 2026-08-17 | $28.60 | -19.66% | $34.20 | $35.20 | $26.80 | 162.74K |
| 2026-08-14 | $35.60 | +44.72% | $25.80 | $42.80 | $25.60 | 1.27M |
| 2026-08-13 | $24.60 | +14.95% | $21.60 | $25.60 | $21.40 | 73.41K |
| 2026-08-12 | $21.40 | 0.00% | $21.40 | $22.50 | $20.60 | 44.49K |
| 2026-08-11 | $21.40 | -15.08% | $25.00 | $25.58 | $21.20 | 47.53K |
| 2026-08-10 | $25.20 | -10.00% | $27.60 | $28.80 | $25.00 | 41.07K |
| 2026-08-07 | $28.00 | +12.90% | $25.60 | $28.70 | $25.40 | 48.72K |
| 2026-08-06 | $24.80 | -4.62% | $25.60 | $26.00 | $24.00 | 44.78K |
| 2026-08-05 | $26.00 | -12.75% | $30.00 | $32.20 | $25.80 | 54.50K |
| 2026-08-04 | $29.80 | -5.70% | $31.80 | $32.40 | $28.40 | 50.78K |
| 2026-08-03 | $31.60 | -8.14% | $33.00 | $33.52 | $29.70 | 48.76K |
| 2026-07-31 | $34.40 | -11.34% | $38.80 | $39.10 | $33.40 | 36.21K |
| 2026-07-30 | $38.80 | -7.18% | $40.80 | $43.00 | $38.00 | 41.30K |
| 2026-07-29 | $41.80 | -8.73% | $45.80 | $52.00 | $41.00 | 27.17K |
| 2026-07-28 | $45.80 | -11.24% | $50.00 | $50.80 | $45.40 | 29.59K |
| 2026-07-27 | $51.60 | -12.84% | $59.20 | $59.96 | $50.00 | 35.58K |
| 2026-07-24 | $59.20 | -9.76% | $64.00 | $65.20 | $58.20 | 24.94K |
| 2026-07-23 | $65.60 | -6.29% | $71.00 | $74.80 | $62.62 | 56.54K |
| 2026-07-22 | $70.00 | -4.63% | $73.20 | $76.60 | $70.00 | 20.94K |
| 2026-07-21 | $73.40 | -4.92% | $76.40 | $77.64 | $71.20 | 24.67K |
| 2026-07-20 | $77.20 | +9.97% | $70.20 | $78.00 | $70.20 | 21.59K |
| 2026-07-17 | $70.20 | -8.12% | $76.00 | $76.00 | $68.40 | 25.42K |
| 2026-07-16 | $76.40 | -8.39% | $83.00 | $83.20 | $75.00 | 29.20K |
| 2026-07-15 | $83.40 | -0.95% | $84.20 | $88.60 | $82.40 | 22.00K |
| 2026-07-14 | $84.20 | -0.94% | $83.40 | $87.80 | $83.20 | 19.57K |
| 2026-07-13 | $85.00 | +0.71% | $84.40 | $85.60 | $81.20 | 16.02K |
| 2026-07-10 | $84.40 | -4.09% | $87.00 | $87.00 | $84.00 | 12.96K |
| 2026-07-09 | $88.00 | +7.58% | $82.40 | $90.00 | $82.20 | 28.24K |
| 2026-07-08 | $81.80 | -3.31% | $83.80 | $88.00 | $79.20 | 31.42K |
| 2026-07-07 | $84.60 | -4.51% | $86.60 | $87.60 | $83.40 | 15.24K |
| 2026-07-06 | $88.60 | +7.00% | $82.40 | $91.00 | $82.00 | 31.88K |
| 2026-07-02 | $82.80 | +1.97% | $82.00 | $88.40 | $81.60 | 31.02K |
| 2026-07-01 | $81.20 | -5.58% | $80.20 | $85.00 | $77.20 | 55.46K |
| 2026-06-30 | $86.00 | -6.93% | $88.20 | $91.60 | $84.20 | 641.12K |
| 2026-06-29 | $92.40 | +6.45% | $88.60 | $94.54 | $87.90 | 20.97K |
| 2026-06-26 | $86.80 | +0.23% | $85.00 | $88.20 | $82.80 | 13.85K |
| 2026-06-25 | $86.60 | -2.70% | $89.80 | $93.00 | $86.20 | 28.66K |
| 2026-06-24 | $89.00 | -4.20% | $92.00 | $93.20 | $87.40 | 17.17K |
| 2026-06-23 | $92.90 | +6.66% | $83.40 | $97.20 | $82.40 | 31.64K |
| 2026-06-22 | $87.10 | -11.66% | $100.20 | $101.20 | $85.86 | 33.70K |
| 2026-06-18 | $98.60 | -14.71% | $118.80 | $122.00 | $97.80 | 65.72K |
| 2026-06-17 | $115.60 | +2.85% | $113.60 | $122.40 | $106.80 | 36.78K |
| 2026-06-16 | $112.40 | +15.40% | $98.20 | $113.20 | $98.20 | 61.41K |
| 2026-06-15 | $97.40 | +1.04% | $100.00 | $103.40 | $96.80 | 20.11K |
| 2026-06-12 | $96.40 | -7.31% | $103.20 | $104.80 | $94.22 | 20.85K |
| 2026-06-11 | $104.00 | +4.42% | $99.60 | $105.80 | $99.00 | 13.80K |
| 2026-06-10 | $99.60 | -3.30% | $100.00 | $101.60 | $97.40 | 19.54K |
| 2026-06-09 | $103.00 | -6.02% | $111.00 | $111.00 | $99.80 | 20.32K |
| 2026-06-08 | $109.60 | +4.58% | $111.00 | $114.00 | $107.28 | 18.50K |
| 2026-06-05 | $104.80 | -10.12% | $114.40 | $116.80 | $101.64 | 19.51K |
| 2026-06-04 | $116.60 | +5.62% | $107.20 | $117.80 | $106.00 | 18.35K |
| 2026-06-03 | $110.40 | -6.91% | $117.00 | $117.10 | $107.90 | 17.86K |
| 2026-06-02 | $118.60 | -2.15% | $119.60 | $122.00 | $116.60 | 16.36K |
| 2026-06-01 | $121.20 | -4.11% | $129.50 | $132.00 | $120.20 | 35.48K |
| 2026-05-29 | $126.40 | +4.12% | $135.00 | $136.00 | $119.60 | 64.51K |
| 2026-05-28 | $121.40 | +19.49% | $102.40 | $122.76 | $102.00 | 58.84K |
| 2026-05-27 | $101.60 | -4.51% | $107.00 | $107.20 | $100.60 | 27.89K |
| 2026-05-26 | $106.40 | +4.31% | $106.20 | $112.60 | $105.40 | 30.39K |