Canada markets close in 4 hours 49 minutes

Eco Wave Power Global AB (publ) (WAVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.6744+0.2044 (+8.28%)
As of 11:01AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.46002.86002.46002.67442.674416,588
Apr 30, 20242.41002.74002.40002.47002.470073,500
Apr 29, 20242.66002.68002.41002.44002.440076,200
Apr 26, 20243.18003.18002.61002.74002.7400110,100
Apr 25, 20243.33003.35003.23003.24003.240030,700
Apr 24, 20243.51003.63203.26003.40003.4000100,000
Apr 23, 20243.55003.79003.52003.52003.520042,600
Apr 22, 20243.98004.02003.52003.70003.7000119,100
Apr 19, 20243.63004.35003.63004.10004.1000285,500
Apr 18, 20243.79003.79003.51003.63003.6300118,200
Apr 17, 20244.06004.06003.65003.89003.8900158,800
Apr 16, 20243.94004.07003.60003.99003.9900200,700
Apr 15, 20243.88004.19003.36003.95003.9500837,200
Apr 12, 20243.66003.95003.35003.70003.7000536,500
Apr 11, 20243.66004.50003.21003.60003.60002,736,000
Apr 10, 20243.01004.94002.75003.66003.660021,557,000
Apr 09, 20243.42003.43002.63003.01003.01002,570,600
Apr 08, 20241.38004.25001.31004.20004.200036,596,000
Apr 05, 20241.20001.34001.20001.34001.34009,800
Apr 04, 20241.13001.25001.13001.25001.250014,900
Apr 03, 20241.18001.21001.09001.18401.184015,500
Apr 02, 20241.11001.26001.08001.16001.1600123,500
Apr 01, 20241.18001.31001.01001.17001.1700346,900
Mar 28, 20241.03001.05001.03001.04001.04008,400
Mar 27, 20241.05001.05001.03001.03901.03908,500
Mar 26, 20241.08001.08001.04001.04001.04005,300
Mar 25, 20241.10001.12001.08001.09001.090013,500
Mar 22, 20241.21001.21001.11001.12001.12005,900
Mar 21, 20241.17001.17001.11001.12001.120012,100
Mar 20, 20241.16001.19001.15001.17501.17505,800
Mar 19, 20241.16001.18001.16001.16001.16001,200
Mar 18, 20241.24001.29001.17501.19801.198014,100
Mar 15, 20241.23001.27001.23001.25001.25002,300
Mar 14, 20241.28501.30001.18001.19001.190014,100
Mar 13, 20241.38001.38001.30001.30901.30904,600
Mar 12, 20241.38001.38001.36001.36001.36002,000
Mar 11, 20241.31001.39001.31001.36001.360016,900
Mar 08, 20241.37001.37001.31801.34001.34002,400
Mar 07, 20241.31001.36701.31001.31001.31006,000
Mar 06, 20241.33001.44001.31001.32001.32009,100
Mar 05, 20241.49001.49001.35001.35001.35005,600
Mar 04, 20241.44001.46001.40001.43001.43003,800
Mar 01, 20241.28001.42001.28001.38501.38509,200
Feb 29, 20241.31001.32001.25001.28601.286023,500
Feb 28, 20241.32001.32001.30001.31001.310010,500
Feb 27, 20241.40001.40001.33301.35001.35005,600
Feb 26, 20241.48001.48001.43001.43001.43006,600
Feb 23, 20241.46601.48001.42901.48001.48002,400
Feb 22, 20241.40401.47201.40401.42801.42803,100
Feb 21, 20241.38001.45001.38001.44001.44003,600
Feb 20, 20241.43001.45001.38101.43201.43202,500
Feb 16, 20241.43801.47001.40101.45001.45002,500
Feb 15, 20241.39001.44001.36001.44001.44001,900
Feb 14, 20241.36001.46601.36001.40001.40004,900
Feb 13, 20241.50501.50501.35001.37501.37504,600
Feb 12, 20241.47001.48501.43501.47001.47004,300
Feb 09, 20241.45001.55301.40001.45001.450013,200
Feb 08, 20241.41001.48001.40001.40001.40002,600
Feb 07, 20241.42001.45501.40001.42501.42506,100
Feb 06, 20241.50001.50001.41501.45501.45503,800
Feb 05, 20241.51001.51001.44001.44001.44004,300
Feb 02, 20241.48001.48001.38001.46101.46102,400
Feb 01, 20241.34001.47001.34001.45001.45005,100
Jan 31, 20241.52001.52001.44001.45001.45003,900
Jan 30, 20241.33001.47001.33001.40001.40002,600
Jan 29, 20241.40001.40001.34001.34001.34001,800
Jan 26, 20241.34001.42201.34001.42201.42204,400
Jan 25, 20241.33001.33001.26001.31001.31005,300
Jan 24, 20241.40001.40001.38001.38101.38106,700
Jan 23, 20241.44001.44001.35501.41001.41003,100
Jan 22, 20241.45001.56001.40101.40101.40105,700
Jan 19, 20241.53001.54001.48501.49001.49008,500
Jan 18, 20241.55001.63001.51701.63001.63005,600
Jan 17, 20241.67001.67001.52401.65001.650010,300
Jan 16, 20241.70001.70001.62001.62001.62004,100
Jan 12, 20241.67001.74201.58101.74001.74008,200
Jan 11, 20241.70001.75001.68401.70001.700020,800
Jan 10, 20241.64001.73701.55001.70001.700013,100
Jan 09, 20241.61201.63001.52001.54001.54008,600
Jan 08, 20241.75001.75001.61001.65001.65009,100
Jan 05, 20241.74001.77001.61001.77001.770031,900
Jan 04, 20241.75001.77001.69001.74001.740037,600
Jan 03, 20241.54001.65001.41001.65001.650059,700
Jan 02, 20241.28001.53001.28001.51001.510021,400
Dec 29, 20231.19001.29001.19001.24001.240010,600
Dec 28, 20231.27001.29001.16001.27001.270017,400
Dec 27, 20231.28001.29001.24201.26401.26407,400
Dec 26, 20231.24001.28001.23501.26001.260014,300
Dec 22, 20231.10001.32001.10001.31001.310046,800
Dec 21, 20231.06001.30001.06001.09001.090048,600
Dec 20, 20231.19001.19001.01001.05001.050047,100
Dec 19, 20231.26001.26001.20501.20501.20506,600
Dec 18, 20231.28001.28101.25001.25001.25008,800
Dec 15, 20231.24001.28901.24001.25001.250014,900
Dec 14, 20231.30001.35501.25001.25001.250023,700
Dec 13, 20231.20001.36001.20001.36001.360019,300
Dec 12, 20231.23001.30001.23001.25001.25008,700
Dec 11, 20231.32001.33001.21001.27001.270028,900
Dec 08, 20231.40001.40001.30801.35001.350012,500
Dec 07, 20231.41001.42001.35001.40001.400012,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...