NASDAQ : WATR
Air Water Ventures Limited — Price history
United States
Last price 1.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 43.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Air Water Ventures Limited (WATR) closed at 1.239 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.35 | 1.35 | 1.21 | 1.239 | 20,834 | -9.56% |
| 2026-10-30 | 1.49 | 1.49 | 1.33 | 1.37 | 4,957 | +0.74% |
| 2026-10-29 | 1.523 | 1.555 | 1.31 | 1.36 | 27,358 | -7.48% |
| 2026-10-28 | 1.55 | 1.55 | 1.44 | 1.47 | 10,235 | +2.08% |
| 2026-10-27 | 1.48 | 1.65 | 1.395 | 1.44 | 37,978 | +0.00% |
| 2026-10-26 | 1.42 | 1.486 | 1.4 | 1.44 | 11,870 | -0.69% |
| 2026-10-23 | 1.53 | 1.625 | 1.37 | 1.45 | 45,696 | -5.23% |
| 2026-10-22 | 1.71 | 1.765 | 1.41 | 1.53 | 37,523 | -7.28% |
| 2026-10-21 | 1.9 | 1.91 | 1.65 | 1.65 | 96,416 | -13.15% |
| 2026-10-20 | 1.83 | 1.92 | 1.82 | 1.9 | 57,819 | +1.60% |
| 2026-10-19 | 1.86 | 1.88 | 1.82 | 1.87 | 11,775 | -2.09% |
| 2026-10-16 | 1.85 | 2.039 | 1.8 | 1.91 | 66,823 | +4.37% |
| 2026-10-15 | 1.81 | 1.92 | 1.77 | 1.83 | 45,737 | -1.35% |
| 2026-10-14 | 1.855 | 1.855 | 1.855 | 1.855 | 1,990 | -0.80% |
| 2026-10-13 | 1.8 | 1.9 | 1.8 | 1.87 | 4,650 | -1.58% |
| 2026-10-12 | 1.78 | 1.9 | 1.75 | 1.9 | 96,131 | +5.26% |
| 2026-10-09 | 1.86 | 1.86 | 1.795 | 1.805 | 4,530 | +1.40% |
| 2026-10-08 | 1.69 | 1.86 | 1.69 | 1.78 | 25,217 | +5.33% |
| 2026-10-07 | 1.89 | 1.9 | 1.62 | 1.69 | 65,933 | -8.89% |
| 2026-10-06 | 1.82 | 1.89 | 1.77 | 1.855 | 14,624 | -2.37% |
| 2026-10-05 | 1.91 | 1.92 | 1.75 | 1.9 | 5,985 | +0.00% |
| 2026-10-02 | 1.8 | 1.92 | 1.59 | 1.9 | 146,949 | +9.83% |
| 2026-10-01 | 1.75 | 1.88 | 1.66 | 1.73 | 23,643 | +1.76% |
| 2026-09-30 | 1.6 | 1.71 | 1.51 | 1.7 | 49,616 | +8.28% |
| 2026-09-29 | 1.78 | 1.78 | 1.51 | 1.57 | 71,498 | -8.19% |
| 2026-09-28 | 1.88 | 1.88 | 1.7 | 1.71 | 96,797 | -9.04% |
| 2026-09-25 | 1.84 | 2.33 | 1.72 | 1.88 | 630,228 | +6.82% |
| 2026-09-24 | 1.762 | 1.83 | 1.76 | 1.76 | 31,009 | -2.22% |
| 2026-09-23 | 1.9 | 1.9 | 1.75 | 1.8 | 26,358 | -3.74% |
| 2026-09-22 | 1.9 | 1.91 | 1.82 | 1.87 | 55,054 | +0.54% |
| 2026-09-21 | 1.9 | 1.9 | 1.81 | 1.86 | 21,905 | +0.54% |
| 2026-09-18 | 1.82 | 1.87 | 1.73 | 1.85 | 17,100 | +3.93% |
| 2026-09-17 | 1.88 | 1.899 | 1.72 | 1.78 | 50,347 | +4.71% |
| 2026-09-16 | 1.805 | 1.847 | 1.69 | 1.7 | 38,395 | -7.61% |
| 2026-09-15 | 1.74 | 1.9 | 1.695 | 1.84 | 156,102 | +3.37% |
| 2026-09-14 | 1.9 | 1.9 | 1.68 | 1.78 | 52,290 | -5.32% |
| 2026-09-11 | 1.88 | 1.935 | 1.78 | 1.88 | 69,567 | +2.73% |
| 2026-09-10 | 1.88 | 1.95 | 1.76 | 1.83 | 53,720 | -5.18% |
| 2026-09-09 | 1.83 | 1.99 | 1.76 | 1.93 | 91,936 | +4.32% |
| 2026-09-08 | 1.91 | 2 | 1.7 | 1.85 | 141,706 | -3.65% |
| 2026-09-04 | 2.02 | 2.02 | 1.91 | 1.92 | 22,913 | -2.54% |
| 2026-09-03 | 2.08 | 2.2 | 1.91 | 1.97 | 129,741 | -3.43% |
| 2026-09-02 | 2.2 | 2.4 | 1.93 | 2.04 | 174,288 | -4.67% |
| 2026-09-01 | 2.15 | 2.25 | 1.74 | 2.14 | 343,093 | -2.73% |
| 2026-08-31 | 2.28 | 2.365 | 2.14 | 2.2 | 120,686 | -5.17% |
| 2026-08-28 | 2.45 | 2.6 | 2.31 | 2.32 | 112,466 | -8.30% |
| 2026-08-27 | 2.52 | 2.59 | 2.46 | 2.53 | 56,102 | +3.27% |
| 2026-08-26 | 2.46 | 2.59 | 2.41 | 2.45 | 41,862 | -4.67% |
| 2026-08-25 | 2.5 | 2.65 | 2.4 | 2.57 | 104,010 | +1.18% |
| 2026-08-24 | 2.61 | 2.61 | 2.4 | 2.54 | 56,269 | -2.68% |
| 2026-08-21 | 2.8 | 2.8 | 2.51 | 2.61 | 89,463 | -9.69% |
| 2026-08-20 | 2.61 | 3.04 | 2.4 | 2.89 | 227,109 | +7.04% |
| 2026-08-19 | 2.79 | 2.977 | 2.55 | 2.7 | 138,708 | -4.93% |
| 2026-08-18 | 2.39 | 2.99 | 2.25 | 2.84 | 261,117 | +13.15% |