VisionWave Holdings, Inc. - Common Stock (VWAV)
4.4200
+0.2600 (6.25%)
NASDAQ · Last Trade: Oct 1st, 3:48 AM EDT
Historical Prices For VisionWave Holdings, Inc. - Common Stock (VWAV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 4.56 | 4.60 | 4.26 | 4.42 | 180,438 | 4.42 |
| 9/29/2026 | 4.53 | 4.60 | 4.14 | 4.16 | 207,048 | 4.16 |
| 9/28/2026 | 4.50 | 4.64 | 3.90 | 4.57 | 7,542,846 | 4.57 |
| 9/25/2026 | 5.49 | 5.63 | 4.83 | 4.87 | 189,817 | 4.87 |
| 9/24/2026 | 5.46 | 6.15 | 4.83 | 5.79 | 772,422 | 5.79 |
| 9/23/2026 | 6.09 | 6.19 | 4.53 | 5.72 | 337,524 | 5.72 |
| 9/22/2026 | 6.22 | 6.23 | 5.26 | 6.21 | 192,335 | 6.21 |
| 9/21/2026 | 0.26 | 0.34 | 0.26 | 0.31 | 8,567,963 | 6.20 |
| 9/18/2026 | 0.30 | 0.32 | 0.26 | 0.26 | 5,518,667 | 5.26 |
| 9/17/2026 | 0.37 | 0.40 | 0.36 | 0.37 | 2,572,734 | 7.31 |
| 9/16/2026 | 0.59 | 0.60 | 0.36 | 0.38 | 12,640,325 | 7.54 |
| 9/15/2026 | 0.42 | 0.58 | 0.42 | 0.53 | 4,535,381 | 10.64 |
| 9/14/2026 | 0.40 | 0.47 | 0.40 | 0.45 | 729,319 | 9.07 |
| 9/11/2026 | 0.48 | 0.49 | 0.45 | 0.47 | 1,063,348 | 9.34 |
| 9/10/2026 | 0.44 | 0.55 | 0.43 | 0.48 | 3,455,481 | 9.70 |
| 9/09/2026 | 0.55 | 0.58 | 0.40 | 0.46 | 3,317,118 | 9.16 |
| 9/08/2026 | 0.55 | 0.61 | 0.55 | 0.58 | 1,233,240 | 11.52 |
| 9/04/2026 | 0.60 | 0.64 | 0.58 | 0.58 | 1,159,988 | 11.62 |
| 9/03/2026 | 0.62 | 0.69 | 0.61 | 0.61 | 1,812,903 | 12.20 |
| 9/02/2026 | 0.61 | 0.70 | 0.61 | 0.65 | 2,662,369 | 13.00 |
| 9/01/2026 | 0.80 | 0.81 | 0.61 | 0.61 | 2,996,119 | 12.20 |
| 8/31/2026 | 0.88 | 0.90 | 0.81 | 0.83 | 1,857,528 | 16.50 |
| 8/28/2026 | 0.90 | 0.98 | 0.86 | 0.89 | 2,598,544 | 17.70 |
| 8/27/2026 | 1.01 | 1.01 | 0.83 | 0.85 | 3,477,273 | 17.07 |
| 8/26/2026 | 1.08 | 1.09 | 1.00 | 1.02 | 1,231,679 | 20.40 |
| 8/25/2026 | 1.07 | 1.13 | 1.00 | 1.09 | 1,625,816 | 21.80 |
| 8/24/2026 | 1.12 | 1.18 | 1.01 | 1.13 | 1,849,990 | 22.60 |
| 8/21/2026 | 1.17 | 1.29 | 1.09 | 1.10 | 3,103,750 | 22.00 |
| 8/20/2026 | 1.20 | 1.20 | 1.08 | 1.08 | 1,477,266 | 21.60 |
| 8/19/2026 | 1.30 | 1.34 | 1.21 | 1.23 | 826,978 | 24.60 |
| 8/18/2026 | 1.33 | 1.40 | 1.20 | 1.33 | 1,452,799 | 26.60 |
| 8/17/2026 | 1.71 | 1.76 | 1.34 | 1.43 | 3,239,242 | 28.60 |
| 8/14/2026 | 1.29 | 2.14 | 1.28 | 1.78 | 25,302,054 | 35.60 |
| 8/13/2026 | 1.08 | 1.28 | 1.07 | 1.23 | 1,465,247 | 24.60 |
| 8/12/2026 | 1.07 | 1.13 | 1.03 | 1.07 | 885,603 | 21.40 |
| 8/11/2026 | 1.25 | 1.28 | 1.06 | 1.07 | 949,461 | 21.40 |
| 8/10/2026 | 1.38 | 1.44 | 1.25 | 1.26 | 820,639 | 25.20 |
| 8/07/2026 | 1.28 | 1.44 | 1.27 | 1.40 | 974,336 | 28.00 |
| 8/06/2026 | 1.28 | 1.30 | 1.20 | 1.24 | 895,539 | 24.80 |
| 8/05/2026 | 1.50 | 1.61 | 1.29 | 1.30 | 1,088,940 | 26.00 |
| 8/04/2026 | 1.59 | 1.62 | 1.42 | 1.49 | 1,014,981 | 29.80 |
| 8/03/2026 | 1.65 | 1.68 | 1.49 | 1.58 | 974,088 | 31.60 |
| 7/31/2026 | 1.94 | 1.96 | 1.67 | 1.72 | 724,132 | 34.40 |
| 7/30/2026 | 2.04 | 2.15 | 1.90 | 1.94 | 827,495 | 38.80 |
| 7/29/2026 | 2.29 | 2.60 | 2.05 | 2.09 | 545,133 | 41.80 |
| 7/28/2026 | 2.50 | 2.54 | 2.27 | 2.29 | 593,817 | 45.80 |
| 7/27/2026 | 2.96 | 3.00 | 2.50 | 2.58 | 712,111 | 51.60 |
| 7/24/2026 | 3.20 | 3.26 | 2.91 | 2.96 | 498,695 | 59.20 |
| 7/23/2026 | 3.55 | 3.74 | 3.13 | 3.28 | 1,129,070 | 65.60 |
| 7/22/2026 | 3.66 | 3.83 | 3.50 | 3.50 | 418,154 | 70.00 |
| 7/21/2026 | 3.82 | 3.88 | 3.56 | 3.67 | 492,370 | 73.40 |
| 7/20/2026 | 3.51 | 3.90 | 3.51 | 3.86 | 431,672 | 77.20 |
| 7/17/2026 | 3.80 | 3.80 | 3.42 | 3.51 | 508,389 | 70.20 |
| 7/16/2026 | 4.15 | 4.16 | 3.75 | 3.82 | 583,855 | 76.40 |
| 7/15/2026 | 4.21 | 4.43 | 4.12 | 4.17 | 439,324 | 83.40 |
| 7/14/2026 | 4.17 | 4.39 | 4.16 | 4.21 | 390,426 | 84.20 |
| 7/13/2026 | 4.22 | 4.28 | 4.06 | 4.25 | 319,162 | 85.00 |
| 7/10/2026 | 4.35 | 4.35 | 4.20 | 4.22 | 259,346 | 84.40 |
| 7/09/2026 | 4.12 | 4.50 | 4.11 | 4.40 | 564,707 | 88.00 |
| 7/08/2026 | 4.19 | 4.40 | 3.96 | 4.09 | 627,974 | 81.80 |
| 7/07/2026 | 4.33 | 4.38 | 4.17 | 4.23 | 303,800 | 84.60 |
| 7/06/2026 | 4.12 | 4.55 | 4.10 | 4.43 | 637,231 | 88.60 |
| 7/02/2026 | 4.10 | 4.42 | 4.08 | 4.14 | 620,320 | 82.80 |
| 7/01/2026 | 4.01 | 4.25 | 3.86 | 4.06 | 1,107,752 | 81.20 |