WAVE(WAVE)
WAVE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $9.45 | $9.52 | $9.00 | $9.11 | 23,319 |
| 5/20/2026 | $9.38 | $9.42 | $9.03 | $9.25 | 24,600 |
| 5/19/2026 | $9.99 | $9.99 | $9.21 | $9.38 | 40,965 |
| 5/18/2026 | $9.25 | $10.50 | $9.09 | $9.50 | 117,761 |
| 5/15/2026 | $8.90 | $9.25 | $8.80 | $8.83 | 33,290 |
| 5/14/2026 | $8.66 | $9.19 | $8.61 | $8.85 | 19,951 |
| 5/13/2026 | $8.08 | $9.15 | $8.08 | $8.53 | 34,148 |
| 5/12/2026 | $8.12 | $9.30 | $8.12 | $9.15 | 43,025 |
| 5/11/2026 | $7.90 | $8.69 | $7.90 | $8.02 | 19,940 |
| 5/8/2026 | $8.31 | $8.39 | $7.75 | $7.75 | 18,315 |
| 5/7/2026 | $8.25 | $8.57 | $7.97 | $8.21 | 12,628 |
| 5/6/2026 | $8.20 | $8.45 | $8.00 | $8.13 | 21,105 |
| 5/5/2026 | $8.39 | $9.22 | $8.19 | $8.28 | 80,266 |
| 5/4/2026 | $7.49 | $8.65 | $7.38 | $8.39 | 66,692 |
| 5/1/2026 | $7.08 | $7.28 | $6.80 | $6.88 | 14,000 |
| 4/30/2026 | $7.10 | $7.10 | $6.78 | $7.00 | 19,200 |
| 4/29/2026 | $7.50 | $7.80 | $7.10 | $7.10 | 12,600 |
| 4/28/2026 | $7.20 | $7.90 | $7.10 | $7.47 | 30,333 |
| 4/27/2026 | $7.19 | $7.29 | $7.05 | $7.15 | 10,628 |
| 4/24/2026 | $6.92 | $7.08 | $6.85 | $7.05 | 12,648 |
| 4/23/2026 | $7.01 | $7.05 | $6.85 | $7.00 | 6,600 |
| 4/22/2026 | $6.86 | $7.00 | $6.78 | $6.98 | 11,556 |
| 4/21/2026 | $7.00 | $7.02 | $6.67 | $6.83 | 14,600 |
| 4/20/2026 | $6.56 | $6.95 | $6.56 | $6.90 | 19,355 |
| 4/17/2026 | $6.66 | $6.88 | $6.26 | $6.26 | 3,939 |
| 4/16/2026 | $7.07 | $7.10 | $6.25 | $6.73 | 16,200 |
| 4/15/2026 | $6.47 | $6.99 | $6.22 | $6.80 | 26,826 |
| 4/14/2026 | $6.10 | $6.49 | $6.10 | $6.30 | 4,600 |
| 4/13/2026 | $6.10 | $6.15 | $6.10 | $6.10 | 5,245 |
| 4/10/2026 | $6.12 | $6.20 | $6.00 | $6.00 | 4,442 |
| 4/9/2026 | $6.20 | $6.30 | $6.01 | $6.04 | 6,713 |
| 4/8/2026 | $6.30 | $6.61 | $5.90 | $6.00 | 10,507 |
| 4/7/2026 | $6.07 | $6.30 | $5.89 | $5.89 | 11,114 |
| 4/6/2026 | $6.22 | $6.68 | $6.04 | $6.04 | 8,100 |
| 4/2/2026 | $6.30 | $6.30 | $5.89 | $5.92 | 5,400 |
| 4/1/2026 | $6.08 | $6.40 | $6.08 | $6.25 | 7,400 |
| 3/31/2026 | $6.17 | $6.64 | $6.00 | $6.30 | 15,800 |
| 3/30/2026 | $5.76 | $5.88 | $5.68 | $5.75 | 5,800 |
| 3/27/2026 | $6.49 | $6.50 | $5.55 | $5.66 | 22,300 |
| 3/26/2026 | $6.41 | $6.53 | $6.25 | $6.31 | 10,623 |
| 3/25/2026 | $6.90 | $6.90 | $6.25 | $6.26 | 13,333 |
| 3/24/2026 | $6.70 | $6.90 | $6.57 | $6.85 | 10,334 |
| 3/23/2026 | $6.42 | $7.00 | $6.38 | $6.71 | 12,400 |
| 3/20/2026 | $6.51 | $6.75 | $6.25 | $6.31 | 36,900 |
| 3/19/2026 | $6.44 | $6.73 | $6.30 | $6.50 | 13,200 |
| 3/18/2026 | $6.73 | $7.09 | $6.25 | $6.41 | 28,000 |
| 3/17/2026 | $6.05 | $6.74 | $5.75 | $6.73 | 15,600 |
| 3/16/2026 | $5.89 | $6.05 | $5.80 | $5.90 | 7,900 |
| 3/13/2026 | $5.63 | $5.99 | $5.50 | $5.89 | 10,500 |
| 3/12/2026 | $6.05 | $6.05 | $5.51 | $5.51 | 3,617 |
| 3/11/2026 | $5.93 | $6.24 | $5.50 | $6.09 | 6,970 |
| 3/10/2026 | $5.73 | $6.04 | $5.69 | $6.01 | 12,060 |
| 3/9/2026 | $5.47 | $5.71 | $5.41 | $5.59 | 6,914 |
| 3/6/2026 | $5.40 | $5.49 | $5.35 | $5.48 | 2,636 |
| 3/5/2026 | $5.33 | $5.49 | $5.26 | $5.38 | 7,110 |
| 3/4/2026 | $5.07 | $5.50 | $4.86 | $5.39 | 15,813 |
| 3/3/2026 | $4.75 | $5.30 | $4.62 | $5.19 | 16,739 |
| 3/2/2026 | $4.74 | $4.95 | $4.68 | $4.81 | 6,200 |
| 2/27/2026 | $4.87 | $5.00 | $4.56 | $4.99 | 7,300 |
| 2/26/2026 | $4.84 | $4.93 | $4.70 | $4.78 | 4,844 |
| 2/25/2026 | $4.72 | $5.00 | $4.66 | $4.90 | 6,675 |
| 2/24/2026 | $4.76 | $4.91 | $4.63 | $4.77 | 7,716 |
| 2/23/2026 | $4.92 | $4.92 | $4.74 | $4.89 | 13,200 |