VisionWave Stock Price History
NASDAQ: VWAVTechnologyComputer Software: Prepackaged SoftwareUSD
5.74+0.60 (+11.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VWAV price history at a glance
The price history for VisionWave (VWAV) on this page begins on July 14, 2025, when the stock closed at $58.00; it most recently closed at $5.74 on October 5, 2026. The highest price in this record is $316.00, reached on January 12, 2026; the latest close is 98.2% below that peak. In the last 12 months alone, VWAV has lost 97.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $316.00
- Date of high
- Jan 12, 2026
- Low since 2025
- $0.36
- Date of low
- Sep 14, 2026
- 52-week high
- $316.00
- 52-week low
- $3.90
- Last close
- $5.74
VWAV returns
1 week
+28.12%
1 month
-37.34%
3 months
-93.20%
6 months
-95.77%
Year to date
-96.90%
1 year
-97.10%
VWAV price return, excluding dividends.
VWAV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.74 | -97.09% |
| 2025* | 197.00 | +239.66% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
VWAV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.13 | 5.79 | 5.13 | 5.74 | +11.67% | |
| 4.81 | 5.35 | 4.81 | 5.14 | +5.33% | |
| 4.94 | 5.14 | 4.66 | 4.88 | -3.17% | |
| 4.25 | 5.49 | 4.19 | 5.04 | +15.86% | |
| 4.53 | 4.53 | 4.22 | 4.35 | -2.90% | |
| 4.57 | 4.70 | 4.42 | 4.48 | -0.22% | |
| 4.35 | 4.64 | 4.35 | 4.49 | +1.58% | |
| 4.56 | 4.60 | 4.26 | 4.42 | +6.25% | |
| 4.53 | 4.60 | 4.14 | 4.16 | -8.97% | |
| 4.50 | 4.64 | 3.90 | 4.57 | -6.16% | |
| 5.49 | 5.63 | 4.83 | 4.87 | -15.89% | |
| 5.46 | 6.15 | 4.83 | 5.79 | +1.22% | |
| 6.09 | 6.19 | 4.53 | 5.72 | -7.89% | |
| 6.22 | 6.23 | 5.26 | 6.21 | +0.16% | |
| 5.28 | 6.90 | 5.26 | 6.20 | +17.87% | |
| 6.06 | 6.38 | 5.20 | 5.26 | -28.14% | |
| 7.46 | 8.10 | 7.20 | 7.32 | +1841.64% | |
| 0.594 | 0.60 | 0.36 | 0.377 | -29.14% | |
| 0.42 | 0.579 | 0.42 | 0.532 | -94.13% | |
| 8.08 | 9.40 | 8.08 | 9.06 | -3.00% | |
| 9.66 | 9.74 | 8.90 | 9.34 | -3.71% | |
| 8.80 | 11.00 | 8.62 | 9.70 | +5.90% | |
| 11.00 | 11.52 | 8.00 | 9.16 | -20.49% | |
| 11.04 | 12.20 | 11.04 | 11.52 | -0.86% | |
| 12.00 | 12.72 | 11.60 | 11.62 | -4.75% | |
| 12.34 | 13.76 | 12.20 | 12.20 | -6.15% | |
| 12.18 | 13.98 | 12.10 | 13.00 | +6.56% | |
| 16.00 | 16.20 | 12.20 | 12.20 | -26.06% | |
| 17.58 | 18.00 | 16.20 | 16.50 | -6.78% | |
| 18.00 | 19.60 | 17.20 | 17.70 | +3.63% | |
| 20.20 | 20.20 | 16.62 | 17.08 | -16.27% | |
| 21.60 | 21.80 | 20.00 | 20.40 | -6.42% | |
| 21.40 | 22.60 | 20.00 | 21.80 | -3.54% | |
| 22.40 | 23.60 | 20.20 | 22.60 | +2.73% | |
| 23.40 | 25.80 | 21.80 | 22.00 | +1.85% | |
| 24.00 | 24.00 | 21.60 | 21.60 | -12.20% | |
| 26.00 | 26.72 | 24.20 | 24.60 | -7.52% | |
| 26.60 | 28.00 | 24.00 | 26.60 | -6.99% | |
| 34.20 | 35.20 | 26.80 | 28.60 | -19.66% | |
| 25.80 | 42.80 | 25.60 | 35.60 | +44.72% | |
| 21.60 | 25.60 | 21.40 | 24.60 | +14.95% | |
| 21.40 | 22.50 | 20.60 | 21.40 | 0.00% | |
| 25.00 | 25.58 | 21.20 | 21.40 | -15.08% | |
| 27.60 | 28.80 | 25.00 | 25.20 | -10.00% | |
| 25.60 | 28.70 | 25.40 | 28.00 | +12.90% | |
| 25.60 | 26.00 | 24.00 | 24.80 | -4.62% | |
| 30.00 | 32.20 | 25.80 | 26.00 | -12.75% | |
| 31.80 | 32.40 | 28.40 | 29.80 | -5.70% | |
| 33.00 | 33.52 | 29.70 | 31.60 | -8.14% | |
| 38.80 | 39.10 | 33.40 | 34.40 | -11.34% | |
| 40.80 | 43.00 | 38.00 | 38.80 | -7.18% | |
| 45.80 | 52.00 | 41.00 | 41.80 | -8.73% | |
| 50.00 | 50.80 | 45.40 | 45.80 | -11.24% | |
| 59.20 | 59.96 | 50.00 | 51.60 | -12.84% | |
| 64.00 | 65.20 | 58.20 | 59.20 | -9.76% | |
| 71.00 | 74.80 | 62.62 | 65.60 | -6.29% | |
| 73.20 | 76.60 | 70.00 | 70.00 | -4.63% | |
| 76.40 | 77.64 | 71.20 | 73.40 | -4.92% | |
| 70.20 | 78.00 | 70.20 | 77.20 | +9.97% | |
| 76.00 | 76.00 | 68.40 | 70.20 | -8.12% | |
| 83.00 | 83.20 | 75.00 | 76.40 | -8.39% | |
| 84.20 | 88.60 | 82.40 | 83.40 | -0.95% | |
| 83.40 | 87.80 | 83.20 | 84.20 | -0.94% | |
| 84.40 | 85.60 | 81.20 | 85.00 | +0.71% | |
| 87.00 | 87.00 | 84.00 | 84.40 | -4.09% | |
| 82.40 | 90.00 | 82.20 | 88.00 | +7.58% | |
| 83.80 | 88.00 | 79.20 | 81.80 | -3.31% | |
| 86.60 | 87.60 | 83.40 | 84.60 | -4.51% | |
| 82.40 | 91.00 | 82.00 | 88.60 | +7.00% | |
| 82.00 | 88.40 | 81.60 | 82.80 | +1.97% | |
| 80.20 | 85.00 | 77.20 | 81.20 | -5.58% | |
| 88.20 | 91.60 | 84.20 | 86.00 | -6.93% | |
| 88.60 | 94.54 | 87.90 | 92.40 | +6.45% | |
| 85.00 | 88.20 | 82.80 | 86.80 | +0.23% | |
| 89.80 | 93.00 | 86.20 | 86.60 | -2.70% | |
| 92.00 | 93.20 | 87.40 | 89.00 | -4.20% | |
| 83.40 | 97.20 | 82.40 | 92.90 | +6.66% | |
| 100.20 | 101.20 | 85.86 | 87.10 | -11.66% | |
| 118.80 | 122.00 | 97.80 | 98.60 | -14.71% | |
| 113.60 | 122.40 | 106.80 | 115.60 | +2.85% | |
| 98.20 | 113.20 | 98.20 | 112.40 | +15.40% | |
| 100.00 | 103.40 | 96.80 | 97.40 | +1.04% | |
| 103.20 | 104.80 | 94.22 | 96.40 | -7.31% | |
| 99.60 | 105.80 | 99.00 | 104.00 | +4.42% | |
| 100.00 | 101.60 | 97.40 | 99.60 | -3.30% | |
| 111.00 | 111.00 | 99.80 | 103.00 | -6.02% | |
| 111.00 | 114.00 | 107.28 | 109.60 | +4.58% | |
| 114.40 | 116.80 | 101.64 | 104.80 | -10.12% | |
| 107.20 | 117.80 | 106.00 | 116.60 | +5.62% | |
| 117.00 | 117.10 | 107.90 | 110.40 | -6.91% | |
| 119.60 | 122.00 | 116.60 | 118.60 | -2.15% | |
| 129.50 | 132.00 | 120.20 | 121.20 | -4.11% | |
| 135.00 | 136.00 | 119.60 | 126.40 | +4.12% | |
| 102.40 | 122.76 | 102.00 | 121.40 | +19.49% | |
| 107.00 | 107.20 | 100.60 | 101.60 | -4.51% | |
| 106.20 | 112.60 | 105.40 | 106.40 | +4.31% | |
| 103.00 | 107.80 | 100.62 | 102.00 | -0.78% | |
| 100.00 | 103.80 | 98.00 | 102.80 | +2.80% | |
| 99.00 | 101.40 | 96.60 | 100.00 | +1.01% | |
| 104.00 | 105.60 | 96.20 | 99.00 | -6.25% | |
| 110.00 | 110.10 | 102.00 | 105.60 | -5.55% | |
| 116.00 | 120.00 | 111.20 | 111.80 | -4.12% | |
| 113.80 | 118.80 | 109.50 | 116.60 | +3.92% | |
| 115.20 | 116.80 | 105.60 | 112.20 | -3.94% | |
| 122.80 | 122.80 | 110.20 | 116.80 | -4.73% | |
| 119.40 | 129.80 | 118.00 | 122.60 | +1.83% | |
| 117.60 | 124.70 | 116.60 | 120.40 | +3.08% | |
| 121.20 | 121.80 | 115.40 | 116.80 | -4.73% | |
| 117.00 | 123.20 | 114.80 | 122.60 | +6.24% | |
| 114.20 | 119.80 | 112.40 | 115.40 | +0.52% | |
| 123.60 | 125.30 | 114.20 | 114.80 | -9.32% | |
| 125.00 | 128.00 | 121.00 | 126.60 | +0.80% | |
| 113.20 | 126.80 | 112.00 | 125.60 | +11.15% | |
| 121.80 | 123.00 | 111.00 | 113.00 | -6.61% | |
| 125.20 | 127.20 | 120.60 | 121.00 | -4.57% | |
| 126.60 | 136.76 | 123.20 | 126.80 | +8.19% | |
| 112.40 | 118.20 | 110.00 | 117.20 | +4.83% | |
| 116.60 | 118.00 | 109.20 | 111.80 | -4.12% | |
| 114.00 | 122.40 | 113.20 | 116.60 | +4.86% | |
| 122.40 | 125.20 | 110.00 | 111.20 | -8.10% | |
| 140.00 | 141.00 | 118.00 | 121.00 | -14.67% | |
| 162.40 | 162.40 | 140.90 | 141.80 | -11.93% | |
| 144.00 | 163.20 | 140.60 | 161.00 | +12.12% | |
| 139.60 | 145.00 | 137.40 | 143.60 | +4.21% | |
| 146.00 | 146.00 | 135.00 | 137.80 | -4.04% | |
| 129.20 | 146.80 | 129.20 | 143.60 | +5.74% | |
| 155.60 | 156.40 | 128.60 | 135.80 | -7.49% | |
| 119.00 | 149.40 | 118.00 | 146.80 | +26.55% | |
| 107.00 | 116.38 | 106.00 | 116.00 | +12.84% | |
| 109.00 | 113.26 | 101.20 | 102.80 | -3.20% | |
| 113.80 | 114.60 | 100.00 | 106.20 | -6.18% | |
| 114.00 | 122.00 | 110.40 | 113.20 | 0.00% | |
| 95.40 | 114.00 | 95.00 | 113.20 | +19.41% | |
| 111.60 | 111.60 | 92.60 | 94.80 | -14.13% | |
| 131.00 | 131.20 | 109.00 | 110.40 | -15.21% | |
| 130.60 | 142.00 | 129.00 | 130.20 | -0.91% | |
| 145.20 | 149.40 | 131.00 | 131.40 | -12.17% | |
| 140.00 | 151.00 | 137.40 | 149.60 | +9.04% | |
| 127.00 | 148.60 | 125.00 | 137.20 | +15.88% | |
| 133.40 | 133.40 | 114.40 | 118.40 | -10.57% | |
| 147.00 | 148.58 | 132.00 | 132.40 | -9.69% | |
| 143.00 | 148.60 | 136.00 | 146.60 | +3.09% | |
| 136.40 | 153.20 | 131.00 | 142.20 | +4.87% | |
| 146.00 | 146.00 | 135.20 | 135.60 | -6.74% | |
| 152.80 | 159.20 | 144.20 | 145.40 | -3.84% | |
| 152.00 | 162.40 | 149.80 | 151.20 | +1.20% | |
| 148.40 | 156.00 | 141.40 | 149.40 | +1.08% | |
| 142.40 | 148.80 | 141.80 | 147.80 | +3.65% | |
| 148.80 | 149.94 | 142.00 | 142.60 | -4.30% | |
| 154.00 | 156.00 | 140.00 | 149.00 | -2.74% | |
| 147.20 | 156.60 | 146.20 | 153.20 | +5.95% | |
| 135.20 | 147.80 | 134.00 | 144.60 | +6.79% | |
| 142.60 | 144.00 | 135.00 | 135.40 | -8.51% | |
| 151.20 | 155.00 | 143.00 | 148.00 | -3.90% | |
| 153.00 | 162.00 | 148.78 | 154.00 | -0.90% | |
| 160.80 | 160.80 | 151.60 | 155.40 | -2.39% | |
| 169.00 | 174.00 | 158.00 | 159.20 | -3.28% | |
| 157.60 | 169.00 | 156.20 | 164.60 | +5.51% | |
| 161.60 | 161.60 | 140.80 | 156.00 | -1.02% | |
| 168.00 | 168.00 | 156.20 | 157.60 | -6.30% | |
| 160.20 | 170.00 | 156.68 | 168.20 | +5.92% | |
| 169.00 | 170.00 | 156.20 | 158.80 | -5.48% | |
| 175.00 | 177.60 | 165.40 | 168.00 | -4.00% | |
| 165.40 | 180.00 | 156.00 | 175.00 | +5.80% | |
| 160.60 | 175.00 | 160.60 | 165.40 | +2.86% | |
| 166.00 | 166.00 | 157.60 | 160.80 | -3.83% | |
| 180.00 | 180.00 | 165.20 | 167.20 | -6.17% | |
| 189.00 | 194.00 | 178.00 | 178.20 | -5.41% | |
| 197.80 | 197.80 | 187.00 | 188.40 | -2.38% | |
| 176.80 | 197.00 | 176.80 | 193.00 | +9.91% | |
| 174.80 | 186.20 | 174.00 | 175.60 | -2.12% | |
| 189.00 | 189.00 | 168.20 | 179.40 | -4.88% | |
| 184.00 | 188.80 | 176.00 | 188.60 | +3.40% | |
| 194.00 | 203.80 | 182.40 | 182.40 | -6.37% | |
| 207.00 | 213.82 | 191.00 | 194.80 | -9.56% | |
| 204.60 | 218.00 | 196.00 | 215.40 | +1.41% | |
| 207.00 | 218.54 | 207.00 | 212.40 | +2.21% | |
| 211.00 | 215.20 | 196.00 | 207.80 | -1.61% | |
| 202.00 | 220.04 | 199.80 | 211.20 | +3.02% | |
| 213.20 | 217.80 | 202.40 | 205.00 | -3.85% | |
| 223.00 | 226.00 | 208.00 | 213.20 | -3.88% | |
| 234.00 | 235.00 | 212.00 | 221.80 | -5.62% | |
| 230.00 | 243.00 | 218.00 | 235.00 | -1.34% | |
| 270.60 | 274.00 | 232.40 | 238.20 | -10.85% | |
| 280.60 | 303.88 | 264.80 | 267.20 | -3.95% | |
| 267.00 | 282.00 | 254.60 | 278.20 | +2.43% | |
| 286.40 | 316.00 | 262.40 | 271.60 | -4.23% | |
| 291.40 | 305.00 | 274.00 | 283.60 | +3.58% | |
| 248.00 | 282.80 | 230.00 | 273.80 | +9.52% | |
| 236.80 | 252.80 | 225.00 | 250.00 | +13.43% | |
| 194.00 | 223.00 | 193.20 | 220.40 | +15.15% | |
| 202.00 | 202.00 | 184.00 | 191.40 | -5.15% | |
| 200.00 | 210.00 | 195.24 | 201.80 | +2.44% | |
| 184.80 | 199.80 | 177.12 | 197.00 | +6.37% | |
| 184.80 | 191.60 | 182.20 | 185.20 | -2.53% | |
| 187.20 | 195.00 | 186.20 | 190.00 | -2.56% | |
| 191.60 | 196.00 | 184.40 | 195.00 | +0.62% | |
| 202.60 | 202.60 | 188.00 | 193.80 | -2.61% | |
| 198.00 | 205.44 | 197.30 | 199.00 | +1.02% | |
| 182.40 | 205.00 | 180.00 | 197.00 | +10.06% | |
| 180.80 | 195.00 | 178.22 | 179.00 | -1.00% | |
| 174.00 | 181.00 | 170.80 | 180.80 | +3.91% | |
| 157.20 | 178.40 | 157.20 | 174.00 | +12.84% | |
| 168.00 | 175.00 | 152.20 | 154.20 | -8.00% | |
| 160.00 | 170.00 | 159.00 | 167.60 | +7.44% | |
| 188.40 | 189.36 | 153.60 | 156.00 | -17.02% | |
| 183.20 | 194.40 | 183.20 | 188.00 | +3.18% | |
| 188.00 | 191.80 | 176.40 | 182.20 | -3.09% | |
| 194.60 | 194.90 | 184.00 | 188.00 | -1.98% | |
| 192.80 | 207.00 | 190.20 | 191.80 | +0.21% | |
| 200.00 | 201.00 | 188.80 | 191.40 | -1.64% | |
| 198.60 | 200.20 | 192.20 | 194.60 | -2.01% | |
| 199.20 | 208.80 | 194.00 | 198.60 | +0.81% | |
| 182.60 | 201.00 | 181.84 | 197.00 | +9.08% | |
| 180.00 | 187.80 | 176.00 | 180.60 | -1.31% | |
| 188.00 | 193.00 | 180.20 | 183.00 | -5.18% | |
| 197.00 | 200.96 | 189.44 | 193.00 | -3.98% | |
| 204.60 | 205.00 | 195.00 | 201.00 | -1.18% | |
| 203.00 | 211.00 | 197.40 | 203.40 | +0.20% | |
| 199.00 | 206.48 | 190.20 | 203.00 | +2.22% | |
| 210.20 | 213.60 | 195.20 | 198.60 | -6.23% | |
| 220.00 | 229.80 | 210.90 | 211.80 | -1.12% | |
| 221.60 | 226.00 | 210.00 | 214.20 | -2.99% | |
| 217.20 | 229.80 | 216.00 | 220.80 | -0.59% | |
| 240.00 | 245.80 | 215.62 | 222.10 | -6.44% | |
| 208.00 | 244.00 | 208.00 | 237.40 | +12.94% | |
| 223.20 | 229.80 | 205.40 | 210.20 | -9.44% | |
| 255.40 | 259.00 | 220.46 | 232.10 | -10.80% | |
| 249.80 | 270.00 | 243.82 | 260.20 | +11.01% | |
| 229.60 | 244.00 | 223.00 | 234.40 | +5.59% | |
| 202.80 | 229.56 | 196.00 | 222.00 | +5.51% | |
| 220.20 | 224.34 | 204.80 | 210.40 | -3.75% | |
| 200.20 | 224.00 | 182.24 | 218.60 | +13.62% | |
| 226.40 | 229.60 | 185.60 | 192.40 | -18.75% | |
| 257.40 | 258.08 | 236.80 | 236.80 | -10.78% | |
| 236.60 | 268.00 | 231.28 | 265.40 | +17.23% | |
| 253.20 | 255.90 | 213.40 | 226.40 | -10.66% | |
| 268.20 | 268.20 | 245.20 | 253.40 | -5.38% | |
| 275.60 | 281.00 | 260.00 | 267.80 | -1.76% | |
| 240.00 | 278.00 | 229.20 | 272.60 | +18.94% | |
| 270.40 | 280.00 | 225.00 | 229.20 | -14.67% | |
| 271.80 | 276.00 | 258.00 | 268.60 | -1.61% | |
| 250.00 | 277.20 | 244.00 | 273.00 | +8.12% | |
| 267.00 | 269.80 | 243.20 | 252.50 | -3.33% | |
| 264.50 | 267.00 | 252.40 | 261.20 | +2.31% | |
| 238.20 | 257.00 | 223.00 | 255.30 | +7.18% | |
| 215.20 | 240.00 | 215.20 | 238.20 | +10.89% | |
| 231.60 | 236.00 | 212.20 | 214.80 | -3.85% | |
| 205.80 | 235.60 | 197.20 | 223.40 | +9.40% | |
| 201.20 | 214.20 | 193.00 | 204.20 | +3.24% | |
| 202.00 | 208.00 | 185.20 | 197.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VWAV chart for longer ranges.