VisionWave Holdings, Inc. (VWAV)
NASDAQ: VWAV · Real-Time Price · USD
9.73
-0.20 (-2.01%)
At close: Dec 5, 2025, 4:00 PM EST
9.99
+0.26 (2.67%)
After-hours: Dec 5, 2025, 7:31 PM EST
VisionWave Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.93 | 10.01 | 9.61 | 9.73 | 9.73 | -2.01% | 211,932 |
| Dec 4, 2025 | 9.96 | 10.44 | 9.70 | 9.93 | 9.93 | 0.81% | 241,579 |
| Dec 3, 2025 | 9.13 | 10.05 | 9.09 | 9.85 | 9.85 | 9.08% | 230,958 |
| Dec 2, 2025 | 9.00 | 9.39 | 8.80 | 9.03 | 9.03 | -1.31% | 218,584 |
| Dec 1, 2025 | 9.40 | 9.65 | 9.01 | 9.15 | 9.15 | -5.18% | 179,833 |
| Nov 28, 2025 | 9.85 | 10.05 | 9.47 | 9.65 | 9.65 | -3.98% | 151,859 |
| Nov 26, 2025 | 10.23 | 10.25 | 9.75 | 10.05 | 10.05 | -1.18% | 144,291 |
| Nov 25, 2025 | 10.15 | 10.55 | 9.87 | 10.17 | 10.17 | 0.20% | 100,259 |
| Nov 24, 2025 | 9.95 | 10.32 | 9.51 | 10.15 | 10.15 | 2.22% | 149,885 |
| Nov 21, 2025 | 10.51 | 10.68 | 9.76 | 9.93 | 9.93 | -6.23% | 224,418 |
| Nov 20, 2025 | 11.00 | 11.49 | 10.55 | 10.59 | 10.59 | -1.12% | 139,528 |
| Nov 19, 2025 | 11.08 | 11.30 | 10.50 | 10.71 | 10.71 | -2.99% | 162,218 |
| Nov 18, 2025 | 10.86 | 11.49 | 10.80 | 11.04 | 11.04 | -0.59% | 149,081 |
| Nov 17, 2025 | 12.00 | 12.29 | 10.78 | 11.11 | 11.11 | -6.44% | 256,985 |
| Nov 14, 2025 | 10.40 | 12.20 | 10.40 | 11.87 | 11.87 | 12.94% | 307,816 |
| Nov 13, 2025 | 11.16 | 11.49 | 10.27 | 10.51 | 10.51 | -9.44% | 225,130 |
| Nov 12, 2025 | 12.77 | 12.95 | 11.02 | 11.61 | 11.61 | -10.80% | 368,324 |
| Nov 11, 2025 | 12.49 | 13.50 | 12.19 | 13.01 | 13.01 | 11.01% | 474,205 |
| Nov 10, 2025 | 11.48 | 12.20 | 11.15 | 11.72 | 11.72 | 5.59% | 154,947 |
| Nov 7, 2025 | 10.14 | 11.48 | 9.80 | 11.10 | 11.10 | 5.51% | 195,703 |
| Nov 6, 2025 | 11.01 | 11.22 | 10.24 | 10.52 | 10.52 | -3.75% | 124,994 |
| Nov 5, 2025 | 10.01 | 11.20 | 9.11 | 10.93 | 10.93 | 13.62% | 333,835 |
| Nov 4, 2025 | 11.32 | 11.48 | 9.28 | 9.62 | 9.62 | -18.75% | 381,850 |
| Nov 3, 2025 | 12.87 | 12.90 | 11.84 | 11.84 | 11.84 | -10.78% | 241,510 |
| Oct 31, 2025 | 11.83 | 13.40 | 11.56 | 13.27 | 13.27 | 17.23% | 432,080 |
| Oct 30, 2025 | 12.66 | 12.80 | 10.67 | 11.32 | 11.32 | -10.66% | 320,887 |
| Oct 29, 2025 | 13.41 | 13.41 | 12.26 | 12.67 | 12.67 | -5.38% | 377,078 |
| Oct 28, 2025 | 13.78 | 14.05 | 13.00 | 13.39 | 13.39 | -1.76% | 330,596 |
| Oct 27, 2025 | 12.00 | 13.90 | 11.46 | 13.63 | 13.63 | 18.94% | 721,213 |
| Oct 24, 2025 | 13.52 | 14.00 | 11.25 | 11.46 | 11.46 | -14.67% | 581,062 |
| Oct 23, 2025 | 13.59 | 13.80 | 12.90 | 13.43 | 13.43 | -1.61% | 288,974 |
| Oct 22, 2025 | 12.50 | 13.86 | 12.20 | 13.65 | 13.65 | 8.12% | 565,320 |
| Oct 21, 2025 | 13.35 | 13.49 | 12.16 | 12.63 | 12.63 | -3.33% | 280,564 |
| Oct 20, 2025 | 13.23 | 13.35 | 12.62 | 13.06 | 13.06 | 2.31% | 388,356 |
| Oct 17, 2025 | 11.91 | 12.85 | 11.15 | 12.77 | 12.77 | 7.18% | 629,741 |
| Oct 16, 2025 | 10.76 | 12.00 | 10.76 | 11.91 | 11.91 | 10.89% | 343,841 |
| Oct 15, 2025 | 11.58 | 11.80 | 10.61 | 10.74 | 10.74 | -3.85% | 202,941 |
| Oct 14, 2025 | 10.29 | 11.78 | 9.86 | 11.17 | 11.17 | 9.40% | 432,324 |
| Oct 13, 2025 | 10.06 | 10.71 | 9.65 | 10.21 | 10.21 | 3.24% | 227,489 |
| Oct 10, 2025 | 10.10 | 10.40 | 9.26 | 9.89 | 9.89 | -1.00% | 294,866 |
| Oct 9, 2025 | 8.79 | 10.28 | 8.79 | 9.99 | 9.99 | 13.65% | 347,743 |
| Oct 8, 2025 | 7.72 | 8.90 | 7.72 | 8.79 | 8.79 | 13.86% | 214,124 |
| Oct 7, 2025 | 8.30 | 8.46 | 7.67 | 7.72 | 7.72 | -6.88% | 205,367 |
| Oct 6, 2025 | 8.96 | 9.00 | 7.92 | 8.29 | 8.29 | -6.01% | 267,283 |
| Oct 3, 2025 | 9.28 | 9.41 | 8.60 | 8.82 | 8.82 | -4.08% | 188,670 |
| Oct 2, 2025 | 9.40 | 10.20 | 8.65 | 9.20 | 9.20 | -0.54% | 297,985 |
| Oct 1, 2025 | 9.34 | 9.89 | 9.21 | 9.25 | 9.25 | -2.99% | 77,467 |
| Sep 30, 2025 | 9.82 | 10.49 | 9.44 | 9.53 | 9.53 | -3.35% | 122,579 |
| Sep 29, 2025 | 9.64 | 10.25 | 9.55 | 9.86 | 9.86 | 3.25% | 135,150 |
| Sep 26, 2025 | 9.10 | 9.55 | 9.01 | 9.55 | 9.55 | 5.88% | 116,242 |