VWAV
VisionWave Holdings, Inc. VWAV
$3.51
-0.31
(-8.12%)
Deep pullback · -2.00σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment VWAV crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $3.80 | $3.80 | $3.42 | $3.51 | 0.5M |
| 2026-07-16 | $4.15 | $4.16 | $3.75 | $3.82 | 0.6M |
| 2026-07-15 | $4.21 | $4.43 | $4.12 | $4.17 | 0.4M |
| 2026-07-14 | $4.17 | $4.39 | $4.16 | $4.21 | 0.4M |
| 2026-07-13 | $4.22 | $4.28 | $4.06 | $4.25 | 0.3M |
| 2026-07-10 | $4.35 | $4.35 | $4.20 | $4.22 | 0.3M |
| 2026-07-09 | $4.12 | $4.50 | $4.11 | $4.40 | 0.6M |
| 2026-07-08 | $4.19 | $4.40 | $3.96 | $4.09 | 0.6M |
| 2026-07-07 | $4.33 | $4.38 | $4.17 | $4.23 | 0.3M |
| 2026-07-06 | $4.12 | $4.55 | $4.10 | $4.43 | 0.6M |
| 2026-07-02 | $4.10 | $4.42 | $4.08 | $4.14 | 0.6M |
| 2026-07-01 | $4.01 | $4.25 | $3.86 | $4.06 | 1.1M |
| 2026-06-30 | $4.41 | $4.58 | $4.21 | $4.30 | 12.8M |
| 2026-06-29 | $4.43 | $4.73 | $4.39 | $4.62 | 0.4M |
| 2026-06-26 | $4.25 | $4.41 | $4.14 | $4.34 | 0.3M |
| 2026-06-25 | $4.49 | $4.65 | $4.31 | $4.33 | 0.6M |
| 2026-06-24 | $4.60 | $4.66 | $4.37 | $4.45 | 0.3M |
| 2026-06-23 | $4.17 | $4.86 | $4.12 | $4.64 | 0.6M |
| 2026-06-22 | $5.01 | $5.06 | $4.29 | $4.36 | 0.7M |
| 2026-06-18 | $5.94 | $6.10 | $4.89 | $4.93 | 1.3M |
| 2026-06-17 | $5.68 | $6.12 | $5.34 | $5.78 | 0.7M |
| 2026-06-16 | $4.91 | $5.66 | $4.91 | $5.62 | 1.2M |
| 2026-06-15 | $5.00 | $5.17 | $4.84 | $4.87 | 0.4M |
| 2026-06-12 | $5.16 | $5.24 | $4.71 | $4.82 | 0.4M |
| 2026-06-11 | $4.98 | $5.29 | $4.95 | $5.20 | 0.3M |
| 2026-06-10 | $5.00 | $5.08 | $4.87 | $4.98 | 0.4M |
| 2026-06-09 | $5.55 | $5.55 | $4.99 | $5.15 | 0.4M |
| 2026-06-08 | $5.55 | $5.70 | $5.36 | $5.48 | 0.4M |
| 2026-06-05 | $5.72 | $5.84 | $5.08 | $5.24 | 0.4M |
| 2026-06-04 | $5.36 | $5.89 | $5.30 | $5.83 | 0.4M |
| 2026-06-03 | $5.85 | $5.86 | $5.39 | $5.52 | 0.4M |
| 2026-06-02 | $5.98 | $6.10 | $5.83 | $5.93 | 0.3M |
| 2026-06-01 | $6.47 | $6.60 | $6.01 | $6.06 | 0.7M |
| 2026-05-29 | $6.75 | $6.80 | $5.98 | $6.32 | 1.3M |
| 2026-05-28 | $5.12 | $6.14 | $5.10 | $6.07 | 1.2M |
| 2026-05-27 | $5.35 | $5.36 | $5.03 | $5.08 | 0.6M |
| 2026-05-26 | $5.31 | $5.63 | $5.27 | $5.32 | 0.6M |
| 2026-05-22 | $5.15 | $5.39 | $5.03 | $5.10 | 0.3M |
| 2026-05-21 | $5.00 | $5.19 | $4.90 | $5.14 | 0.3M |
| 2026-05-20 | $4.95 | $5.07 | $4.83 | $5.00 | 0.3M |
| 2026-05-19 | $5.20 | $5.28 | $4.81 | $4.95 | 0.5M |
| 2026-05-18 | $5.50 | $5.51 | $5.10 | $5.28 | 0.4M |
| 2026-05-15 | $5.80 | $6.00 | $5.56 | $5.59 | 0.3M |
| 2026-05-14 | $5.69 | $5.94 | $5.47 | $5.83 | 0.4M |
| 2026-05-13 | $5.76 | $5.84 | $5.28 | $5.61 | 0.6M |
| 2026-05-12 | $6.14 | $6.14 | $5.51 | $5.84 | 0.6M |
| 2026-05-11 | $5.97 | $6.49 | $5.90 | $6.13 | 0.7M |
| 2026-05-08 | $5.88 | $6.24 | $5.83 | $6.02 | 0.5M |
| 2026-05-07 | $6.06 | $6.09 | $5.77 | $5.84 | 0.3M |
| 2026-05-06 | $5.85 | $6.16 | $5.74 | $6.13 | 0.5M |
| 2026-05-05 | $5.71 | $5.99 | $5.62 | $5.77 | 0.5M |
| 2026-05-04 | $6.18 | $6.26 | $5.71 | $5.74 | 0.8M |
| 2026-05-01 | $6.25 | $6.40 | $6.05 | $6.33 | 0.5M |
| 2026-04-30 | $5.66 | $6.34 | $5.60 | $6.28 | 0.6M |
| 2026-04-29 | $6.09 | $6.15 | $5.55 | $5.65 | 0.7M |
| 2026-04-28 | $6.26 | $6.36 | $6.03 | $6.05 | 0.4M |
| 2026-04-27 | $6.33 | $6.84 | $6.16 | $6.34 | 1.4M |
| 2026-04-24 | $5.62 | $5.91 | $5.50 | $5.86 | 0.5M |
| 2026-04-23 | $5.83 | $5.90 | $5.46 | $5.59 | 0.4M |
| 2026-04-22 | $5.70 | $6.12 | $5.66 | $5.83 | 0.9M |
| 2026-04-21 | $6.12 | $6.26 | $5.50 | $5.56 | 0.6M |
| 2026-04-20 | $7.00 | $7.05 | $5.90 | $6.05 | 0.9M |
| 2026-04-17 | $8.12 | $8.12 | $7.05 | $7.09 | 0.9M |
| 2026-04-16 | $7.20 | $8.16 | $7.03 | $8.05 | 0.7M |
| 2026-04-15 | $6.98 | $7.25 | $6.87 | $7.18 | 0.4M |
| 2026-04-14 | $7.30 | $7.30 | $6.75 | $6.89 | 0.4M |
| 2026-04-13 | $6.46 | $7.34 | $6.46 | $7.18 | 0.5M |
| 2026-04-10 | $7.78 | $7.82 | $6.43 | $6.79 | 1.1M |
| 2026-04-09 | $5.95 | $7.47 | $5.90 | $7.34 | 1.6M |
| 2026-04-08 | $5.35 | $5.82 | $5.30 | $5.80 | 0.5M |
| 2026-04-07 | $5.45 | $5.66 | $5.06 | $5.14 | 0.3M |
| 2026-04-06 | $5.69 | $5.73 | $5.00 | $5.31 | 0.5M |
| 2026-04-02 | $5.70 | $6.10 | $5.52 | $5.66 | 0.5M |
| 2026-04-01 | $4.77 | $5.70 | $4.75 | $5.66 | 0.7M |
| 2026-03-31 | $5.58 | $5.58 | $4.63 | $4.74 | 0.7M |
| 2026-03-30 | $6.55 | $6.56 | $5.45 | $5.52 | 0.4M |
| 2026-03-27 | $6.53 | $7.10 | $6.45 | $6.51 | 0.3M |
| 2026-03-26 | $7.26 | $7.47 | $6.55 | $6.57 | 0.3M |
| 2026-03-25 | $7.00 | $7.55 | $6.87 | $7.48 | 0.4M |
| 2026-03-24 | $6.35 | $7.43 | $6.25 | $6.86 | 1.0M |
| 2026-03-23 | $6.67 | $6.67 | $5.72 | $5.92 | 0.6M |
| 2026-03-20 | $7.35 | $7.43 | $6.60 | $6.62 | 0.5M |
| 2026-03-19 | $7.15 | $7.43 | $6.80 | $7.33 | 0.4M |
| 2026-03-18 | $6.82 | $7.66 | $6.55 | $7.11 | 0.8M |
| 2026-03-17 | $7.30 | $7.30 | $6.76 | $6.78 | 0.3M |
| 2026-03-16 | $7.64 | $7.96 | $7.21 | $7.27 | 0.3M |
| 2026-03-13 | $7.60 | $8.12 | $7.49 | $7.56 | 0.4M |
| 2026-03-12 | $7.42 | $7.80 | $7.07 | $7.47 | 0.4M |
| 2026-03-11 | $7.12 | $7.44 | $7.09 | $7.39 | 0.3M |
| 2026-03-10 | $7.44 | $7.50 | $7.10 | $7.13 | 0.2M |
| 2026-03-09 | $7.70 | $7.80 | $7.00 | $7.45 | 0.4M |
| 2026-03-06 | $7.36 | $7.83 | $7.31 | $7.66 | 0.6M |
| 2026-03-05 | $6.76 | $7.39 | $6.70 | $7.23 | 0.2M |
| 2026-03-04 | $7.13 | $7.20 | $6.75 | $6.77 | 0.3M |
| 2026-03-03 | $7.56 | $7.75 | $7.15 | $7.40 | 0.3M |
| 2026-03-02 | $7.65 | $8.10 | $7.44 | $7.70 | 0.3M |
| 2026-02-27 | $8.04 | $8.04 | $7.58 | $7.77 | 0.2M |
| 2026-02-26 | $8.45 | $8.70 | $7.90 | $7.96 | 0.3M |
| 2026-02-25 | $7.88 | $8.45 | $7.81 | $8.23 | 0.2M |
| 2026-02-24 | $8.08 | $8.08 | $7.04 | $7.80 | 0.4M |
| 2026-02-23 | $8.40 | $8.40 | $7.81 | $7.88 | 0.2M |
| 2026-02-20 | $8.01 | $8.50 | $7.83 | $8.41 | 0.3M |
| 2026-02-19 | $8.45 | $8.50 | $7.81 | $7.94 | 0.2M |
| 2026-02-18 | $8.75 | $8.88 | $8.27 | $8.40 | 0.2M |
| 2026-02-17 | $8.27 | $9.00 | $7.80 | $8.75 | 0.4M |
| 2026-02-13 | $8.03 | $8.75 | $8.03 | $8.27 | 0.2M |
| 2026-02-12 | $8.30 | $8.30 | $7.88 | $8.04 | 0.2M |
| 2026-02-11 | $9.00 | $9.00 | $8.26 | $8.36 | 0.2M |
| 2026-02-10 | $9.45 | $9.70 | $8.90 | $8.91 | 0.2M |
| 2026-02-09 | $9.89 | $9.89 | $9.35 | $9.42 | 0.1M |
| 2026-02-06 | $8.84 | $9.85 | $8.84 | $9.65 | 0.2M |
| 2026-02-05 | $8.74 | $9.31 | $8.70 | $8.78 | 0.1M |
| 2026-02-04 | $9.45 | $9.45 | $8.41 | $8.97 | 0.2M |
| 2026-02-03 | $9.20 | $9.44 | $8.80 | $9.43 | 0.2M |
| 2026-02-02 | $9.70 | $10.19 | $9.12 | $9.12 | 0.2M |
| 2026-01-30 | $10.35 | $10.69 | $9.55 | $9.74 | 0.2M |
| 2026-01-29 | $10.23 | $10.90 | $9.80 | $10.77 | 0.3M |
| 2026-01-28 | $10.35 | $10.93 | $10.35 | $10.62 | 0.2M |
| 2026-01-27 | $10.55 | $10.76 | $9.80 | $10.39 | 0.2M |
| 2026-01-26 | $10.10 | $11.00 | $9.99 | $10.56 | 0.4M |
| 2026-01-23 | $10.66 | $10.89 | $10.12 | $10.25 | 0.3M |
| 2026-01-22 | $11.15 | $11.30 | $10.40 | $10.66 | 0.3M |
| 2026-01-21 | $11.70 | $11.75 | $10.60 | $11.09 | 0.5M |
| 2026-01-20 | $11.50 | $12.15 | $10.90 | $11.75 | 0.4M |