NASDAQ : WAVE
Eco Wave Power Global AB (publ) — Price history
Utilities · Utilities - Renewable · Israel
Last price 4.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 28.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eco Wave Power Global AB (publ) (WAVE) closed at 4.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.75 | 4.94 | 4.63 | 4.75 | 7,861 | +5.56% |
| 2026-10-29 | 4.53 | 5 | 4.5 | 4.5 | 19,570 | -2.87% |
| 2026-10-28 | 4.21 | 4.633 | 4.21 | 4.633 | 14,644 | +16.11% |
| 2026-10-27 | 4.7 | 4.79 | 3.97 | 3.99 | 26,359 | -16.00% |
| 2026-10-26 | 4.75 | 5.23 | 4.7 | 4.75 | 8,452 | -1.45% |
| 2026-10-23 | 5.02 | 5.058 | 4.82 | 4.82 | 7,340 | -6.04% |
| 2026-10-22 | 5 | 5.18 | 5 | 5.13 | 10,296 | +2.60% |
| 2026-10-21 | 5.2 | 5.2 | 5 | 5 | 5,543 | -3.01% |
| 2026-10-20 | 5.1 | 5.2 | 5.01 | 5.155 | 4,003 | +1.08% |
| 2026-10-19 | 5.2 | 5.615 | 5.091 | 5.1 | 8,254 | -1.92% |
| 2026-10-16 | 5.36 | 5.36 | 5.2 | 5.2 | 3,788 | -2.89% |
| 2026-10-15 | 5.28 | 5.47 | 5.25 | 5.355 | 4,946 | +1.23% |
| 2026-10-14 | 5.55 | 5.74 | 5.26 | 5.29 | 9,829 | -4.17% |
| 2026-10-13 | 5.61 | 5.79 | 5.52 | 5.52 | 5,513 | -4.00% |
| 2026-10-12 | 5.72 | 5.98 | 5.72 | 5.75 | 4,747 | -1.88% |
| 2026-10-09 | 5.86 | 5.929 | 5.7 | 5.86 | 4,472 | +1.38% |
| 2026-10-08 | 5.69 | 5.97 | 5.69 | 5.78 | 5,762 | -2.03% |
| 2026-10-07 | 5.78 | 5.98 | 5.7 | 5.9 | 10,936 | +1.37% |
| 2026-10-06 | 5.9 | 5.9 | 5.8 | 5.82 | 3,612 | -0.02% |
| 2026-10-05 | 5.85 | 5.99 | 5.821 | 5.821 | 4,839 | -0.32% |
| 2026-10-02 | 5.88 | 6.1 | 5.8 | 5.84 | 3,295 | +0.69% |
| 2026-10-01 | 5.91 | 6.07 | 5.8 | 5.8 | 6,146 | -3.33% |
| 2026-09-30 | 5.9 | 6.223 | 5.9 | 6 | 2,656 | +2.04% |
| 2026-09-29 | 6 | 6.45 | 5.83 | 5.88 | 12,380 | -2.81% |
| 2026-09-28 | 5.94 | 6.55 | 5.86 | 6.05 | 25,746 | +0.00% |
| 2026-09-25 | 6.09 | 6.39 | 6.05 | 6.05 | 7,783 | -0.66% |
| 2026-09-24 | 5.8 | 6.41 | 5.8 | 6.09 | 20,668 | +5.91% |
| 2026-09-23 | 6.43 | 6.44 | 5.75 | 5.75 | 19,393 | -11.67% |
| 2026-09-22 | 5.96 | 6.66 | 5.9 | 6.51 | 33,247 | +9.60% |
| 2026-09-21 | 5.84 | 6.15 | 5.81 | 5.94 | 9,881 | +0.85% |
| 2026-09-18 | 6 | 6.02 | 5.834 | 5.89 | 4,840 | -1.83% |
| 2026-09-17 | 5.84 | 6.123 | 5.71 | 6 | 5,342 | -0.99% |
| 2026-09-16 | 5.75 | 6.22 | 5.62 | 6.06 | 60,573 | +3.77% |
| 2026-09-15 | 5.55 | 5.94 | 5.55 | 5.84 | 9,297 | +4.01% |
| 2026-09-14 | 5.6 | 5.83 | 5.415 | 5.615 | 61,280 | +0.99% |
| 2026-09-11 | 5.63 | 5.63 | 5.5 | 5.56 | 6,961 | -2.28% |
| 2026-09-10 | 5.46 | 6.095 | 5.45 | 5.69 | 25,373 | +3.45% |
| 2026-09-09 | 5.74 | 5.74 | 5.5 | 5.5 | 14,604 | -4.18% |
| 2026-09-08 | 5.8 | 6.45 | 5.74 | 5.74 | 59,718 | -2.55% |
| 2026-09-04 | 5.89 | 6.01 | 5.83 | 5.89 | 22,369 | -3.60% |
| 2026-09-03 | 6.245 | 6.365 | 6.05 | 6.11 | 5,958 | +0.16% |
| 2026-09-02 | 5.76 | 6.49 | 5.76 | 6.1 | 27,339 | +4.63% |
| 2026-09-01 | 6 | 6.47 | 5.79 | 5.83 | 25,370 | -4.43% |
| 2026-08-31 | 6.4 | 6.7 | 6 | 6.1 | 8,713 | -7.58% |
| 2026-08-28 | 6.62 | 6.95 | 6.469 | 6.6 | 6,994 | -1.49% |
| 2026-08-27 | 6.69 | 6.98 | 6.35 | 6.7 | 13,928 | +0.37% |
| 2026-08-26 | 6.5 | 6.917 | 6.4 | 6.675 | 9,161 | +2.53% |
| 2026-08-25 | 6.7 | 7.025 | 6.5 | 6.51 | 6,807 | -2.84% |
| 2026-08-24 | 6.98 | 6.98 | 6.6 | 6.7 | 4,188 | -4.29% |
| 2026-08-21 | 7 | 7.35 | 6.96 | 7 | 25,862 | +4.17% |
| 2026-08-20 | 6.8 | 6.985 | 6.565 | 6.72 | 5,741 | -1.18% |
| 2026-08-19 | 6.85 | 7.081 | 6.8 | 6.8 | 3,471 | -1.45% |
| 2026-08-18 | 6.88 | 6.931 | 6.88 | 6.9 | 1,506 | -1.00% |
| 2026-08-17 | 7.11 | 7.11 | 6.878 | 6.97 | 4,975 | -2.52% |
| 2026-08-14 | 7.21 | 7.41 | 7.01 | 7.15 | 8,789 | +0.99% |
| 2026-08-13 | 7.4 | 7.77 | 6.87 | 7.08 | 12,389 | -2.21% |
| 2026-08-12 | 7.85 | 7.85 | 6.89 | 7.24 | 26,236 | +0.84% |
| 2026-08-11 | 7.18 | 7.83 | 6.75 | 7.18 | 6,819 | -0.90% |
| 2026-08-10 | 6.81 | 7.245 | 6.57 | 7.245 | 14,533 | +4.39% |
| 2026-08-07 | 6.8 | 6.96 | 6.8 | 6.94 | 8,783 | -0.27% |
| 2026-08-06 | 7.425 | 7.672 | 6.8 | 6.959 | 12,160 | -0.88% |
| 2026-08-05 | 7.34 | 7.34 | 7.02 | 7.02 | 12,523 | -5.90% |
| 2026-08-04 | 7.82 | 7.82 | 7.23 | 7.46 | 12,055 | -4.85% |
| 2026-08-03 | 7.17 | 7.84 | 7.17 | 7.84 | 10,880 | +7.40% |
| 2026-07-31 | 7.47 | 7.5 | 7.1 | 7.3 | 16,569 | -2.01% |
| 2026-07-30 | 7.26 | 7.74 | 7.08 | 7.45 | 50,816 | +5.00% |
| 2026-07-29 | 7.3 | 7.424 | 7.01 | 7.095 | 21,442 | -3.73% |
| 2026-07-28 | 7.57 | 7.57 | 7.32 | 7.37 | 16,692 | -3.15% |
| 2026-07-27 | 7.82 | 7.82 | 7.42 | 7.61 | 32,248 | -2.69% |
| 2026-07-24 | 7.91 | 7.995 | 7.8 | 7.82 | 7,887 | -1.39% |
| 2026-07-23 | 8.32 | 8.505 | 7.9 | 7.93 | 33,232 | -6.04% |
| 2026-07-22 | 8.26 | 8.84 | 8.22 | 8.44 | 16,999 | +2.18% |
| 2026-07-21 | 8.5 | 8.5 | 8.23 | 8.26 | 14,246 | -4.56% |
| 2026-07-20 | 8.63 | 9.1 | 8.51 | 8.655 | 18,144 | -0.63% |
| 2026-07-17 | 8.73 | 8.97 | 8.55 | 8.71 | 8,083 | -1.58% |
| 2026-07-16 | 8.72 | 9.02 | 8.465 | 8.85 | 104,799 | +0.57% |
| 2026-07-15 | 9.185 | 9.2 | 8.8 | 8.8 | 8,611 | -3.40% |
| 2026-07-14 | 9.21 | 9.29 | 8.98 | 9.11 | 7,368 | -1.83% |
| 2026-07-13 | 8.99 | 9.28 | 8.99 | 9.28 | 12,555 | +4.04% |
| 2026-07-10 | 8.79 | 9.4 | 8.61 | 8.92 | 40,827 | +0.22% |
| 2026-07-09 | 9.1 | 9.1 | 8.5 | 8.9 | 27,841 | -0.67% |
| 2026-07-08 | 9.01 | 9.07 | 8.502 | 8.96 | 29,425 | -1.21% |
| 2026-07-07 | 9.3 | 9.374 | 8.89 | 9.07 | 16,881 | -3.10% |
| 2026-07-06 | 9.22 | 9.44 | 8.8 | 9.36 | 21,540 | +1.19% |
| 2026-07-02 | 8.48 | 9.31 | 8.41 | 9.25 | 64,759 | +8.57% |
| 2026-07-01 | 8.82 | 8.935 | 8.48 | 8.52 | 31,242 | -5.86% |
| 2026-06-30 | 8.79 | 9.15 | 8.372 | 9.05 | 56,429 | +2.49% |
| 2026-06-29 | 8.96 | 8.96 | 8.25 | 8.83 | 66,326 | -3.39% |
| 2026-06-26 | 8.87 | 9.19 | 8.19 | 9.14 | 92,052 | -7.86% |
| 2026-06-25 | 10.16 | 10.87 | 8.19 | 9.92 | 2,510,246 | +9.98% |
| 2026-06-24 | 9 | 9.05 | 8.5 | 9.02 | 311,133 | +2.15% |
| 2026-06-23 | 8.62 | 9.28 | 8.31 | 8.83 | 20,867 | +0.00% |
| 2026-06-22 | 8.22 | 9.29 | 8.22 | 8.83 | 76,056 | +8.49% |
| 2026-06-18 | 7.83 | 8.37 | 7.685 | 8.139 | 22,225 | +6.11% |
| 2026-06-17 | 7.57 | 7.91 | 7.48 | 7.67 | 18,622 | +3.23% |
| 2026-06-16 | 7.59 | 7.859 | 7.42 | 7.43 | 13,559 | -1.33% |
| 2026-06-15 | 7.85 | 8.1 | 7.53 | 7.53 | 12,303 | +0.00% |
| 2026-06-12 | 7.91 | 7.98 | 7.485 | 7.53 | 5,829 | -2.71% |
| 2026-06-11 | 7.43 | 8.3 | 7.43 | 7.74 | 14,536 | +3.13% |
| 2026-06-10 | 7.91 | 8.65 | 7.458 | 7.505 | 21,351 | -5.00% |
| 2026-06-09 | 8.3 | 9.151 | 7.255 | 7.9 | 38,441 | -4.47% |
| 2026-06-08 | 9.09 | 9.09 | 8.27 | 8.27 | 35,705 | -4.50% |
| 2026-06-05 | 9.32 | 9.32 | 8.52 | 8.66 | 25,581 | -8.84% |
| 2026-06-04 | 9.45 | 9.5 | 9.26 | 9.5 | 8,446 | -0.94% |
| 2026-06-03 | 10 | 10 | 9.326 | 9.59 | 30,074 | -3.23% |
| 2026-06-02 | 8.82 | 9.91 | 8.75 | 9.91 | 35,266 | +12.36% |
| 2026-06-01 | 8.79 | 8.82 | 8.47 | 8.82 | 10,129 | +0.00% |
| 2026-05-29 | 8.6 | 8.86 | 8.411 | 8.82 | 10,297 | +1.97% |
| 2026-05-28 | 8.67 | 8.86 | 8.65 | 8.65 | 11,956 | -0.57% |
| 2026-05-27 | 8.39 | 9.01 | 8.15 | 8.7 | 47,130 | +5.58% |
| 2026-05-26 | 8.82 | 8.82 | 8.2 | 8.24 | 33,512 | -6.37% |
| 2026-05-22 | 9.03 | 9.147 | 8.62 | 8.801 | 19,562 | -3.39% |
| 2026-05-21 | 9.45 | 9.52 | 9 | 9.11 | 23,532 | -1.51% |
| 2026-05-20 | 9.38 | 9.415 | 9.03 | 9.25 | 24,551 | -1.39% |
| 2026-05-19 | 9.99 | 9.99 | 9.21 | 9.38 | 40,965 | -1.26% |
| 2026-05-18 | 9.25 | 10.5 | 9.09 | 9.5 | 117,761 | +7.58% |
| 2026-05-15 | 8.9 | 9.25 | 8.8 | 8.831 | 33,290 | -0.22% |
| 2026-05-14 | 8.66 | 9.19 | 8.606 | 8.85 | 19,951 | +3.75% |
| 2026-05-13 | 8.08 | 9.15 | 8.08 | 8.53 | 34,148 | -6.78% |
| 2026-05-12 | 8.12 | 9.3 | 8.12 | 9.15 | 43,025 | +14.09% |