VisionWave Holdings, Inc. - VWAV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	7.56	7.4	7.4	7.75	7.15	208,311
March 02, 2026	7.65	7.7	7.7	8.1	7.44	272,100
February 27, 2026	8.04	7.77	7.77	8.04	7.58	244,317
February 26, 2026	8.45	7.96	7.96	8.7	7.9	331,913
February 25, 2026	7.88	8.23	8.23	8.45	7.81	219,431
February 24, 2026	8.08	7.8	7.8	8.08	7.04	380,633
February 23, 2026	8.4	7.88	7.88	8.4	7.81	223,128
February 20, 2026	8.01	8.41	8.41	8.5	7.83	285,225
February 19, 2026	8.45	7.94	7.94	8.5	7.81	248,799
February 18, 2026	8.87	8.4	8.4	8.88	8.27	210,459
February 17, 2026	8.27	8.75	8.75	9	7.8	369,948
February 13, 2026	8.03	8.27	8.27	8.75	8.03	156,945
February 12, 2026	8.3	8.04	8.04	8.3	7.88	209,798
February 11, 2026	9	8.36	8.36	9	8.26	211,536
February 10, 2026	9.45	8.91	8.91	9.7	8.9	165,100
February 09, 2026	9.89	9.42	9.42	9.89	9.35	128,311
February 06, 2026	8.84	9.65	9.65	9.85	8.84	207,976
February 05, 2026	8.74	8.78	8.78	9.31	8.7	137,241
February 04, 2026	9.45	8.97	8.97	9.45	8.41	172,900
February 03, 2026	9.2	9.43	9.43	9.44	8.8	204,210
February 02, 2026	9.7	9.12	9.12	10.19	9.12	177,118
January 30, 2026	10.35	9.74	9.74	10.69	9.55	229,213
January 29, 2026	10.23	10.77	10.77	10.9	9.8	252,323
January 28, 2026	10.35	10.62	10.62	10.93	10.35	215,300
January 27, 2026	10.55	10.39	10.39	10.76	9.8	233,323
January 26, 2026	10.1	10.56	10.56	11	9.99	357,049
January 23, 2026	10.66	10.25	10.25	10.89	10.12	298,338
January 22, 2026	11.15	10.66	10.66	11.3	10.4	294,533
January 21, 2026	11.7	11.09	11.09	11.75	10.6	485,435
January 20, 2026	11.5	11.75	11.75	12.15	10.9	433,321
January 16, 2026	13.53	11.91	11.91	13.7	11.62	901,429
January 15, 2026	14.03	13.36	13.36	15.19	13.24	759,821
January 14, 2026	13.35	13.91	13.91	14.1	12.73	476,300
January 13, 2026	14.32	13.58	13.58	15.8	13.12	1.16M
January 12, 2026	14.57	14.18	14.18	15.25	13.7	1.35M
January 09, 2026	12.4	13.69	13.69	14.14	11.5	1.16M
January 08, 2026	11.84	12.5	12.5	12.64	11.25	776,415
January 07, 2026	9.7	11.02	11.02	11.15	9.66	580,100
January 06, 2026	10.1	9.57	9.57	10.1	9.2	162,108
January 05, 2026	10	10.09	10.09	10.5	9.76	134,554
January 02, 2026	9.24	9.85	9.85	9.99	8.86	119,413
December 31, 2025	9.24	9.26	9.26	9.58	9.11	104,108
December 30, 2025	9.36	9.5	9.5	9.75	9.31	97,946
December 29, 2025	9.58	9.75	9.75	9.8	9.22	123,109
December 26, 2025	10.13	9.69	9.69	10.13	9.4	144,400
December 24, 2025	9.9	9.95	9.95	10.27	9.86	82,043
December 23, 2025	9.12	9.85	9.85	10.25	9	316,242
December 22, 2025	9.04	8.95	8.95	9.75	8.91	222,168
December 19, 2025	8.7	9.04	9.04	9.05	8.54	85,879
December 18, 2025	7.86	8.7	8.7	8.92	7.86	135,783
December 17, 2025	8.4	7.71	7.71	8.75	7.61	139,212
December 16, 2025	8	8.38	8.38	8.5	7.95	87,609
December 15, 2025	9.42	7.8	7.8	9.47	7.68	280,200
December 12, 2025	9.16	9.4	9.4	9.72	9.16	124,886
December 11, 2025	9.4	9.11	9.11	9.59	8.82	198,112
December 10, 2025	9.73	9.4	9.4	9.74	9.2	128,433
December 09, 2025	9.64	9.59	9.59	10.35	9.51	206,616
December 08, 2025	10	9.57	9.57	10.05	9.44	173,836
December 05, 2025	9.93	9.73	9.73	10.01	9.61	212,324
December 04, 2025	9.96	9.93	9.93	10.44	9.7	243,300

VisionWave Holdings, Inc. (VWAV) NASDAQ