NasdaqGM - Delayed Quote
USD
VisionWave Holdings, Inc. (VWAV)
2.6600
-0.2300
(-7.96%)
At close: October 30 at 4:00:00 PM EDT
Trade VWAV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.6800
2.7400
2.5300
2.6600
2.6600
63,500
Oct 29, 2026
2.6600
3.1800
2.6600
2.8900
2.8900
154,900
Oct 28, 2026
2.5000
2.7100
2.2000
2.6100
2.6100
253,600
Oct 27, 2026
3.0000
3.0500
2.4500
2.4700
2.4700
276,900
Oct 26, 2026
3.7700
3.7700
2.9000
2.9400
2.9400
166,800
Oct 23, 2026
3.5200
3.8450
3.4600
3.7200
3.7200
133,800
Oct 22, 2026
3.4500
3.6000
3.3160
3.4200
3.4200
105,200
Oct 21, 2026
3.7600
3.8000
3.3700
3.3700
3.3700
89,500
Oct 20, 2026
3.5900
3.9400
3.4200
3.8000
3.8000
131,200
Oct 19, 2026
4.1600
4.4800
3.6700
3.7700
3.7700
243,300
Oct 16, 2026
4.1700
4.5400
4.0100
4.2600
4.2600
355,000
Oct 15, 2026
3.9500
4.0200
2.8500
4.0100
4.0100
378,700
Oct 14, 2026
4.3000
4.6500
3.9100
4.0100
4.0100
350,400
Oct 13, 2026
4.5100
4.5200
4.2600
4.3900
4.3900
48,300
Oct 12, 2026
5.6900
5.7700
4.3600
4.5200
4.5200
163,000
Oct 9, 2026
5.1300
5.7900
5.1300
5.7400
5.7400
211,500
Oct 8, 2026
4.8100
5.3470
4.8100
5.1400
5.1400
109,400
Oct 7, 2026
4.9400
5.1400
4.6600
4.8800
4.8800
113,100
Oct 6, 2026
4.2500
5.4900
4.1900
5.0400
5.0400
674,500
Oct 5, 2026
4.5300
4.5300
4.2200
4.3500
4.3500
124,100
Oct 2, 2026
4.5700
4.7000
4.4200
4.4800
4.4800
141,500
Oct 1, 2026
4.3500
4.6380
4.3500
4.4900
4.4900
208,500
Sep 30, 2026
4.5600
4.6000
4.2600
4.4200
4.4200
180,000
Sep 29, 2026
4.5300
4.6000
4.1400
4.1600
4.1600
200,300
Sep 28, 2026
4.5000
4.6400
3.9000
4.5700
4.5700
7,548,600
Sep 25, 2026
5.4900
5.6300
4.8300
4.8700
4.8700
185,600
Sep 24, 2026
5.4600
6.1500
4.8300
5.7900
5.7900
770,800
Sep 23, 2026
6.0900
6.1900
4.5300
5.7200
5.7200
336,900
Sep 22, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
6.2200
6.2300
5.2600
6.2100
6.2100
184,800
Sep 21, 2026
5.2800
6.9000
5.2600
6.2000
6.2000
428,875
Sep 18, 2026
6.0600
6.3800
5.2000
5.2600
5.2600
275,930
Sep 17, 2026
7.4600
8.1000
7.2000
7.3200
7.3200
129,190
Sep 16, 2026
11.8800
12.0000
7.2000
7.5400
7.5400
633,445
Sep 15, 2026
8.4000
11.5800
8.4000
10.6400
10.6400
226,825
Sep 14, 2026
8.0800
9.4000
8.0800
9.0600
9.0600
36,465
Sep 11, 2026
9.6600
9.7400
8.9000
9.3400
9.3400
53,055
Sep 10, 2026
8.8000
11.0000
8.6200
9.7000
9.7000
173,020
Sep 9, 2026
11.0000
11.5200
8.0000
9.1600
9.1600
165,895
Sep 8, 2026
11.0400
12.2000
11.0400
11.5200
11.5200
61,660
Sep 4, 2026
12.0000
12.7200
11.6000
11.6200
11.6200
58,000
Sep 3, 2026
12.3400
13.7600
12.2000
12.2000
12.2000
90,530
Sep 2, 2026
12.1800
13.9800
12.1000
13.0000
13.0000
133,255
Sep 1, 2026
16.0000
16.2000
12.2000
12.2000
12.2000
150,575
Aug 31, 2026
17.5800
18.0000
16.2000
16.5000
16.5000
92,715
Aug 28, 2026
18.0000
19.6000
17.2000
17.7000
17.7000
129,765
Aug 27, 2026
20.2000
20.2000
16.6200
17.0800
17.0800
174,100
Aug 26, 2026
21.6000
21.8000
20.0000
20.4000
20.4000
61,315
Aug 25, 2026
21.4000
22.6000
20.0000
21.8000
21.8000
81,410
Aug 24, 2026
22.4000
23.6000
20.2000
22.6000
22.6000
92,555
Aug 21, 2026
23.4000
25.8000
21.8000
22.0000
22.0000
155,185
Aug 20, 2026
24.0000
24.0000
21.6000
21.6000
21.6000
74,165
Aug 19, 2026
26.0000
26.7200
24.2000
24.6000
24.6000
41,875
Aug 18, 2026
26.6000
28.0000
24.0000
26.6000
26.6000
72,670
Aug 17, 2026
34.2000
35.2000
26.8000
28.6000
28.6000
162,735
Aug 14, 2026
25.8000
42.8000
25.6000
35.6000
35.6000
1,265,095
Aug 13, 2026
21.6000
25.6000
21.4000
24.6000
24.6000
73,405
Aug 12, 2026
21.4000
22.5000
20.6000
21.4000
21.4000
44,490
Aug 11, 2026
25.0000
25.5800
21.2000
21.4000
21.4000
47,530
Aug 10, 2026
27.6000
28.8000
25.0000
25.2000
25.2000
41,070
Aug 7, 2026
25.6000
28.7000
25.4000
28.0000
28.0000
48,715
Aug 6, 2026
25.6000
26.0000
24.0000
24.8000
24.8000
44,775
Aug 5, 2026
30.0000
32.2000
25.8000
26.0000
26.0000
54,495
Aug 4, 2026
31.8000
32.4000
28.4000
29.8000
29.8000
50,780
Aug 3, 2026
33.0000
33.5200
29.7000
31.6000
31.6000
48,755
Jul 31, 2026
38.8000
39.1000
33.4000
34.4000
34.4000
36,205
Jul 30, 2026
40.8000
43.0000
38.0000
38.8000
38.8000
41,300
Jul 29, 2026
45.8000
52.0000
41.0000
41.8000
41.8000
27,170
Jul 28, 2026
50.0000
50.8000
45.4000
45.8000
45.8000
29,585
Jul 27, 2026
59.2000
59.9600
50.0000
51.6000
51.6000
35,575
Jul 24, 2026
64.0000
65.2000
58.2000
59.2000
59.2000
24,935
Jul 23, 2026
71.0000
74.8000
62.6200
65.6000
65.6000
56,540
Jul 22, 2026
73.2000
76.6000
70.0000
70.0000
70.0000
20,940
Jul 21, 2026
76.4000
77.6400
71.2000
73.4000
73.4000
24,665
Jul 20, 2026
70.2000
78.0000
70.2000
77.2000
77.2000
21,585
Jul 17, 2026
76.0000
76.0000
68.4000
70.2000
70.2000
25,420
Jul 16, 2026
83.0000
83.2000
75.0000
76.4000
76.4000
29,195
Jul 15, 2026
84.2000
88.6000
82.4000
83.4000
83.4000
21,995
Jul 14, 2026
83.4000
87.8000
83.2000
84.2000
84.2000
19,565
Jul 13, 2026
84.4000
85.6000
81.2000
85.0000
85.0000
16,015
Jul 10, 2026
87.0000
87.0000
84.0000
84.4000
84.4000
12,955
Jul 9, 2026
82.4000
90.0000
82.2000
88.0000
88.0000
28,240
Jul 8, 2026
83.8000
88.0000
79.2000
81.8000
81.8000
31,420
Jul 7, 2026
86.6000
87.6000
83.4000
84.6000
84.6000
15,240
Jul 6, 2026
82.4000
91.0000
82.0000
88.6000
88.6000
31,875
Jul 2, 2026
82.0000
88.4000
81.6000
82.8000
82.8000
31,015
Jul 1, 2026
80.2000
85.0000
77.2000
81.2000
81.2000
55,460
Jun 30, 2026
88.2000
91.6000
84.2000
86.0000
86.0000
641,120
Jun 29, 2026
88.6000
94.5400
87.9000
92.4000
92.4000
20,970
Jun 26, 2026
85.0000
88.2000
82.8000
86.8000
86.8000
13,845
Jun 25, 2026
89.8000
93.0000
86.2000
86.6000
86.6000
28,655
Jun 24, 2026
92.0000
93.2000
87.4000
89.0000
89.0000
17,170
Jun 23, 2026
83.4000
97.2000
82.4000
92.9000
92.9000
31,640
Jun 22, 2026
100.2000
101.2000
85.8600
87.1000
87.1000
33,695
Jun 18, 2026
118.8000
122.0000
97.8000
98.6000
98.6000
65,720
Jun 17, 2026
113.6000
122.4000
106.8000
115.6000
115.6000
36,780
Jun 16, 2026
98.2000
113.2000
98.2000
112.4000
112.4000
61,405
Jun 15, 2026
100.0000
103.4000
96.8000
97.4000
97.4000
20,105
Jun 12, 2026
103.2000
104.8000
94.2200
96.4000
96.4000
20,850
Jun 11, 2026
99.6000
105.8000
99.0000
104.0000
104.0000
13,795
Jun 10, 2026
100.0000
101.6000
97.4000
99.6000
99.6000
19,540
Jun 9, 2026
111.0000
111.0000
99.8000
103.0000
103.0000
20,315
Jun 8, 2026
111.0000
114.0000
107.2800
109.6000
109.6000
18,500
Jun 5, 2026
114.4000
116.8000
101.6400
104.8000
104.8000
19,505
Jun 4, 2026
107.2000
117.8000
106.0000
116.6000
116.6000
18,345
Jun 3, 2026
117.0000
117.1000
107.9000
110.4000
110.4000
17,860
Jun 2, 2026
119.6000
122.0000
116.6000
118.6000
118.6000
16,360
Jun 1, 2026
129.5000
132.0000
120.2000
121.2000
121.2000
35,475
May 29, 2026
135.0000
136.0000
119.6000
126.4000
126.4000
64,505
May 28, 2026
102.4000
122.7600
102.0000
121.4000
121.4000
58,840
May 27, 2026
107.0000
107.2000
100.6000
101.6000
101.6000
27,885
May 26, 2026
106.2000
112.6000
105.4000
106.4000
106.4000
30,385
May 22, 2026
103.0000
107.8000
100.6200
102.0000
102.0000
17,000
May 21, 2026
100.0000
103.8000
98.0000
102.8000
102.8000
15,720
May 20, 2026
99.0000
101.4000
96.6000
100.0000
100.0000
15,635
May 19, 2026
104.0000
105.6000
96.2000
99.0000
99.0000
23,065
May 18, 2026
110.0000
110.1000
102.0000
105.6000
105.6000
21,480
May 15, 2026
116.0000
120.0000
111.2000
111.8000
111.8000
17,190
May 14, 2026
113.8000
118.8000
109.5000
116.6000
116.6000
22,165
May 13, 2026
115.2000
116.8000
105.6000
112.2000
112.2000
31,455
May 12, 2026
122.8000
122.8000
110.2000
116.8000
116.8000
30,855
May 11, 2026
119.4000
129.8000
118.0000
122.6000
122.6000
36,740
May 8, 2026
117.6000
124.7000
116.6000
120.4000
120.4000
27,280
May 7, 2026
121.2000
121.8000
115.4000
116.8000
116.8000
16,575
May 6, 2026
117.0000
123.2000
114.8000
122.6000
122.6000
25,250
May 5, 2026
114.2000
119.8000
112.4000
115.4000
115.4000
23,635
May 4, 2026
123.6000
125.3000
114.2000
114.8000
114.8000
40,715
May 1, 2026
125.0000
128.0000
121.0000
126.6000
126.6000
26,350
Apr 30, 2026
113.2000
126.8000
112.0000
125.6000
125.6000
31,090
Apr 29, 2026
121.8000
123.0000
111.0000
113.0000
113.0000
37,300
Apr 28, 2026
125.2000
127.2000
120.6000
121.0000
121.0000
22,275
Apr 27, 2026
126.6000
136.7600
123.2000
126.8000
126.8000
68,115
Apr 24, 2026
112.4000
118.2000
110.0000
117.2000
117.2000
22,845
Apr 23, 2026
116.6000
118.0000
109.2000
111.8000
111.8000
18,720
Apr 22, 2026
114.0000
122.4000
113.2000
116.6000
116.6000
43,445
Apr 21, 2026
122.4000
125.2000
110.0000
111.2000
111.2000
31,690
Apr 20, 2026
140.0000
141.0000
118.0000
121.0000
121.0000
45,690
Apr 17, 2026
162.4000
162.4000
140.9000
141.8000
141.8000
42,710
Apr 16, 2026
144.0000
163.2000
140.6000
161.0000
161.0000
36,925
Apr 15, 2026
139.6000
145.0000
137.4000
143.6000
143.6000
19,650
Apr 14, 2026
146.0000
146.0000
135.0000
137.8000
137.8000
20,840
Apr 13, 2026
129.2000
146.8000
129.2000
143.6000
143.6000
26,900
Apr 10, 2026
155.6000
156.4000
128.6000
135.8000
135.8000
52,695
Apr 9, 2026
119.0000
149.4000
118.0000
146.8000
146.8000
78,240
Apr 8, 2026
107.0000
116.3800
106.0000
116.0000
116.0000
27,245
Apr 7, 2026
109.0000
113.2600
101.2000
102.8000
102.8000
17,140
Apr 6, 2026
113.8000
114.6000
100.0000
106.2000
106.2000
23,490
Apr 2, 2026
114.0000
122.0000
110.4000
113.2000
113.2000
26,200
Apr 1, 2026
95.4000
114.0000
95.0000
113.2000
113.2000
37,235
Mar 31, 2026
111.6000
111.6000
92.6000
94.8000
94.8000
36,085
Mar 30, 2026
131.0000
131.2000
109.0000
110.4000
110.4000
18,300
Mar 27, 2026
130.6000
142.0000
129.0000
130.2000
130.2000
17,470
Mar 26, 2026
145.2000
149.4000
131.0000
131.4000
131.4000
15,125
Mar 25, 2026
140.0000
151.0000
137.4000
149.6000
149.6000
21,475
Mar 24, 2026
127.0000
148.6000
125.0000
137.2000
137.2000
51,560
Mar 23, 2026
133.4000
133.4000
114.4000
118.4000
118.4000
27,600
Mar 20, 2026
147.0000
148.5800
132.0000
132.4000
132.4000
26,575
Mar 19, 2026
143.0000
148.6000
136.0000
146.6000
146.6000
17,595
Mar 18, 2026
136.4000
153.2000
131.0000
142.2000
142.2000
41,375
Mar 17, 2026
146.0000
146.0000
135.2000
135.6000
135.6000
17,380
Mar 16, 2026
152.8000
159.2000
144.2000
145.4000
145.4000
13,680
Mar 13, 2026
152.0000
162.4000
149.8000
151.2000
151.2000
19,635
Mar 12, 2026
148.4000
156.0000
141.4000
149.4000
149.4000
18,175
Mar 11, 2026
142.4000
148.8000
141.8000
147.8000
147.8000
14,760
Mar 10, 2026
148.8000
149.9400
142.0000
142.6000
142.6000
9,845
Mar 9, 2026
154.0000
156.0000
140.0000
149.0000
149.0000
20,955
Mar 6, 2026
147.2000
156.6000
146.2000
153.2000
153.2000
28,425
Mar 5, 2026
135.2000
147.8000
134.0000
144.6000
144.6000
9,880
Mar 4, 2026
142.6000
144.0000
135.0000
135.4000
135.4000
16,600
Mar 3, 2026
151.2000
155.0000
143.0000
148.0000
148.0000
13,665
Mar 2, 2026
153.0000
162.0000
148.7800
154.0000
154.0000
13,605
Feb 27, 2026
160.8000
160.8000
151.6000
155.4000
155.4000
12,215
Feb 26, 2026
169.0000
174.0000
158.0000
159.2000
159.2000
16,645
Feb 25, 2026
157.6000
169.0000
156.2000
164.6000
164.6000
10,970
Feb 24, 2026
161.6000
161.6000
140.8000
156.0000
156.0000
19,030
Feb 23, 2026
168.0000
168.0000
156.2000
157.6000
157.6000
11,155
Feb 20, 2026
160.2000
170.0000
156.6800
168.2000
168.2000
14,155
Feb 19, 2026
169.0000
170.0000
156.2000
158.8000
158.8000
12,440
Feb 18, 2026
175.0000
177.6000
165.4000
168.0000
168.0000
10,630
Feb 17, 2026
165.4000
180.0000
156.0000
175.0000
175.0000
18,495
Feb 13, 2026
160.6000
175.0000
160.6000
165.4000
165.4000
7,845
Feb 12, 2026
166.0000
166.0000
157.6000
160.8000
160.8000
11,020
Feb 11, 2026
180.0000
180.0000
165.2000
167.2000
167.2000
10,570
Feb 10, 2026
189.0000
194.0000
178.0000
178.2000
178.2000
8,255
Feb 9, 2026
197.8000
197.8000
187.0000
188.4000
188.4000
6,415
Feb 6, 2026
176.8000
197.0000
176.8000
193.0000
193.0000
10,400
Feb 5, 2026
174.8000
186.2000
174.0000
175.6000
175.6000
6,860
Feb 4, 2026
189.0000
189.0000
168.2000
179.4000
179.4000
8,645
Feb 3, 2026
184.0000
188.8000
176.0000
188.6000
188.6000
10,210
Feb 2, 2026
194.0000
203.8000
182.4000
182.4000
182.4000
8,845
Jan 30, 2026
207.0000
213.8200
191.0000
194.8000
194.8000
11,445
Jan 29, 2026
204.6000
218.0000
196.0000
215.4000
215.4000
12,615
Jan 28, 2026
207.0000
218.5400
207.0000
212.4000
212.4000
10,765
Jan 27, 2026
211.0000
215.2000
196.0000
207.8000
207.8000
11,655
Jan 26, 2026
202.0000
220.0400
199.8000
211.2000
211.2000
17,850
Jan 23, 2026
213.2000
217.8000
202.4000
205.0000
205.0000
14,915
Jan 22, 2026
223.0000
226.0000
208.0000
213.2000
213.2000
14,725
Jan 21, 2026
234.0000
235.0000
212.0000
221.8000
221.8000
24,270
Jan 20, 2026
230.0000
243.0000
218.0000
235.0000
235.0000
21,665
Jan 16, 2026
270.6000
274.0000
232.4000
238.2000
238.2000
45,070
Jan 15, 2026
280.6000
303.8800
264.8000
267.2000
267.2000
37,990
Jan 14, 2026
267.0000
282.0000
254.6000
278.2000
278.2000
23,815
Jan 13, 2026
286.4000
316.0000
262.4000
271.6000
271.6000
57,900
Jan 12, 2026
291.4000
305.0000
274.0000
283.6000
283.6000
67,295
Jan 9, 2026
248.0000
282.8000
230.0000
273.8000
273.8000
58,025
Jan 8, 2026
236.8000
252.8000
225.0000
250.0000
250.0000
38,820
Jan 7, 2026
194.0000
223.0000
193.2000
220.4000
220.4000
29,005
Jan 6, 2026
202.0000
202.0000
184.0000
191.4000
191.4000
8,155
Jan 5, 2026
200.0000
210.0000
195.2400
201.8000
201.8000
6,725
Jan 2, 2026
184.8000
199.8000
177.1200
197.0000
197.0000
5,955
Dec 31, 2025
184.8000
191.6000
182.2000
185.2000
185.2000
5,205
Dec 30, 2025
187.2000
195.0000
186.2000
190.0000
190.0000
4,895
Dec 29, 2025
191.6000
196.0000
184.4000
195.0000
195.0000
6,155
Dec 26, 2025
202.6000
202.6000
188.0000
193.8000
193.8000
7,220
Dec 24, 2025
198.0000
205.4400
197.3000
199.0000
199.0000
4,100
Dec 23, 2025
182.4000
205.0000
180.0000
197.0000
197.0000
15,790
Dec 22, 2025
180.8000
195.0000
178.2200
179.0000
179.0000
11,095
Dec 19, 2025
174.0000
181.0000
170.8000
180.8000
180.8000
4,290
Dec 18, 2025
157.2000
178.4000
157.2000
174.0000
174.0000
6,785
Dec 17, 2025
168.0000
175.0000
152.2000
154.2000
154.2000
6,950
Dec 16, 2025
160.0000
170.0000
159.0000
167.6000
167.6000
4,380
Dec 15, 2025
188.4000
189.3600
153.6000
156.0000
156.0000
14,010
Dec 12, 2025
183.2000
194.4000
183.2000
188.0000
188.0000
6,235
Dec 11, 2025
188.0000
191.8000
176.4000
182.2000
182.2000
9,905
Dec 10, 2025
194.6000
194.9000
184.0000
188.0000
188.0000
6,420
Dec 9, 2025
192.8000
207.0000
190.2000
191.8000
191.8000
10,310
Dec 8, 2025
200.0000
201.0000
188.8000
191.4000
191.4000
8,690
Dec 5, 2025
198.6000
200.2000
192.2000
194.6000
194.6000
10,615
Dec 4, 2025
199.2000
208.8000
194.0000
198.6000
198.6000
12,165
Dec 3, 2025
182.6000
201.0000
181.8400
197.0000
197.0000
11,595
Dec 2, 2025
180.0000
187.8000
176.0000
180.6000
180.6000
10,940
Dec 1, 2025
188.0000
193.0000
180.2000
183.0000
183.0000
8,985
Nov 28, 2025
197.0000
200.9600
189.4400
193.0000
193.0000
7,595
Nov 26, 2025
204.6000
205.0000
195.0000
201.0000
201.0000
7,215
Nov 25, 2025
203.0000
211.0000
197.4000
203.4000
203.4000
5,015
Nov 24, 2025
199.0000
206.4800
190.2000
203.0000
203.0000
7,550
Nov 21, 2025
210.2000
213.6000
195.2000
198.6000
198.6000
11,290
Nov 20, 2025
220.0000
229.8000
210.9000
211.8000
211.8000
7,070
Nov 19, 2025
221.6000
226.0000
210.0000
214.2000
214.2000
8,100
Nov 18, 2025
217.2000
229.8000
216.0000
220.8000
220.8000
7,450
Nov 17, 2025
240.0000
245.8000
215.6200
222.1000
222.1000
12,845
Nov 14, 2025
208.0000
244.0000
208.0000
237.4000
237.4000
15,390
Nov 13, 2025
223.2000
229.8000
205.4000
210.2000
210.2000
11,255
Nov 12, 2025
255.4000
259.0000
220.4600
232.1000
232.1000
18,410
Nov 11, 2025
249.8000
270.0000
243.8200
260.2000
260.2000
23,710
Nov 10, 2025
229.6000
244.0000
223.0000
234.4000
234.4000
7,725
Nov 7, 2025
202.8000
229.5600
196.0000
222.0000
222.0000
9,775
Nov 6, 2025
220.2000
224.3400
204.8000
210.4000
210.4000
6,250
Nov 5, 2025
200.2000
224.0000
182.2400
218.6000
218.6000
16,670
Nov 4, 2025
226.4000
229.6000
185.6000
192.4000
192.4000
19,095
Nov 3, 2025
257.4000
258.0800
236.8000
236.8000
236.8000
12,060
Oct 31, 2025
236.6000
268.0000
231.2800
265.4000
265.4000
21,605
