VWAV(VWAV)
VWAV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $5.00 | $5.19 | $4.90 | $5.14 | 314,358 |
| 5/20/2026 | $4.95 | $5.07 | $4.83 | $5.00 | 312,700 |
| 5/19/2026 | $5.20 | $5.28 | $4.81 | $4.95 | 461,614 |
| 5/18/2026 | $5.50 | $5.51 | $5.10 | $5.28 | 429,696 |
| 5/15/2026 | $5.80 | $6.00 | $5.56 | $5.59 | 343,800 |
| 5/14/2026 | $5.69 | $5.94 | $5.48 | $5.83 | 443,300 |
| 5/13/2026 | $5.76 | $5.84 | $5.28 | $5.61 | 629,100 |
| 5/12/2026 | $6.14 | $6.14 | $5.51 | $5.84 | 617,100 |
| 5/11/2026 | $5.97 | $6.49 | $5.90 | $6.13 | 734,800 |
| 5/8/2026 | $5.88 | $6.24 | $5.83 | $6.02 | 545,630 |
| 5/7/2026 | $6.06 | $6.09 | $5.77 | $5.84 | 331,522 |
| 5/6/2026 | $5.85 | $6.16 | $5.74 | $6.13 | 505,049 |
| 5/5/2026 | $5.71 | $5.99 | $5.62 | $5.77 | 472,740 |
| 5/4/2026 | $6.18 | $6.26 | $5.71 | $5.74 | 814,313 |
| 5/1/2026 | $6.25 | $6.40 | $6.05 | $6.33 | 527,000 |
| 4/30/2026 | $5.66 | $6.34 | $5.60 | $6.28 | 621,800 |
| 4/29/2026 | $6.09 | $6.15 | $5.55 | $5.65 | 746,019 |
| 4/28/2026 | $6.26 | $6.36 | $6.03 | $6.05 | 445,897 |
| 4/27/2026 | $6.33 | $6.84 | $6.16 | $6.34 | 1.36M |
| 4/24/2026 | $5.62 | $5.91 | $5.50 | $5.86 | 456,993 |
| 4/23/2026 | $5.83 | $5.90 | $5.46 | $5.59 | 374,420 |
| 4/22/2026 | $5.70 | $6.12 | $5.66 | $5.83 | 868,900 |
| 4/21/2026 | $6.12 | $6.26 | $5.50 | $5.56 | 633,805 |
| 4/20/2026 | $7.00 | $7.05 | $5.90 | $6.05 | 913,800 |
| 4/17/2026 | $8.12 | $8.12 | $7.05 | $7.09 | 854,226 |
| 4/16/2026 | $7.20 | $8.16 | $7.03 | $8.05 | 738,518 |
| 4/15/2026 | $6.98 | $7.25 | $6.87 | $7.18 | 393,021 |
| 4/14/2026 | $7.30 | $7.30 | $6.75 | $6.89 | 416,800 |
| 4/13/2026 | $6.46 | $7.34 | $6.46 | $7.18 | 538,000 |
| 4/10/2026 | $7.78 | $7.82 | $6.43 | $6.79 | 1.05M |
| 4/9/2026 | $5.95 | $7.47 | $5.90 | $7.34 | 1.56M |
| 4/8/2026 | $5.35 | $5.82 | $5.30 | $5.80 | 544,910 |
| 4/7/2026 | $5.45 | $5.66 | $5.06 | $5.14 | 342,800 |
| 4/6/2026 | $5.69 | $5.73 | $5.00 | $5.31 | 469,845 |
| 4/2/2026 | $5.70 | $6.10 | $5.52 | $5.66 | 524,000 |
| 4/1/2026 | $4.77 | $5.70 | $4.75 | $5.66 | 744,709 |
| 3/31/2026 | $5.58 | $5.58 | $4.63 | $4.74 | 721,700 |
| 3/30/2026 | $6.55 | $6.56 | $5.45 | $5.52 | 366,039 |
| 3/27/2026 | $6.53 | $7.10 | $6.45 | $6.51 | 349,424 |
| 3/26/2026 | $7.26 | $7.47 | $6.55 | $6.57 | 302,500 |
| 3/25/2026 | $7.00 | $7.55 | $6.87 | $7.48 | 429,530 |
| 3/24/2026 | $6.35 | $7.43 | $6.25 | $6.86 | 1.04M |
| 3/23/2026 | $6.67 | $6.67 | $5.72 | $5.92 | 552,000 |
| 3/20/2026 | $7.35 | $7.43 | $6.60 | $6.62 | 531,500 |
| 3/19/2026 | $7.15 | $7.43 | $6.80 | $7.33 | 351,918 |
| 3/18/2026 | $6.82 | $7.66 | $6.55 | $7.11 | 827,529 |
| 3/17/2026 | $7.30 | $7.30 | $6.76 | $6.78 | 347,630 |
| 3/16/2026 | $7.64 | $7.96 | $7.21 | $7.27 | 273,641 |
| 3/13/2026 | $7.60 | $8.12 | $7.49 | $7.56 | 392,700 |
| 3/12/2026 | $7.42 | $7.80 | $7.07 | $7.47 | 363,524 |
| 3/11/2026 | $7.12 | $7.44 | $7.09 | $7.39 | 299,920 |
| 3/10/2026 | $7.44 | $7.50 | $7.10 | $7.13 | 196,900 |
| 3/9/2026 | $7.70 | $7.80 | $7.00 | $7.45 | 419,116 |
| 3/6/2026 | $7.36 | $7.83 | $7.31 | $7.66 | 568,541 |
| 3/5/2026 | $6.76 | $7.39 | $6.70 | $7.23 | 198,554 |
| 3/4/2026 | $7.13 | $7.20 | $6.75 | $6.77 | 332,025 |
| 3/3/2026 | $7.56 | $7.75 | $7.15 | $7.40 | 273,300 |
| 3/2/2026 | $7.65 | $8.10 | $7.44 | $7.70 | 272,100 |
| 2/27/2026 | $8.04 | $8.04 | $7.58 | $7.77 | 244,317 |
| 2/26/2026 | $8.45 | $8.70 | $7.90 | $7.96 | 332,900 |
| 2/25/2026 | $7.88 | $8.45 | $7.81 | $8.23 | 219,431 |
| 2/24/2026 | $8.08 | $8.08 | $7.04 | $7.80 | 380,633 |
| 2/23/2026 | $8.40 | $8.40 | $7.81 | $7.88 | 223,128 |