Register for real-time alerts, custom portfolio, and market movers
WAVESUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 2.33 | -0.040 | -1.69% | 2.38 | 2.40 | 2.30 | 1,349,105.00 |
| Jun 01 2024 | 2.37 | -0.030 | -1.25% | 2.39 | 2.40 | 2.36 | 1,173,164.00 |
| May 31 2024 | 2.40 | 0.040 | 1.69% | 2.36 | 2.43 | 2.33 | 1,900,578.00 |
| May 30 2024 | 2.36 | -0.040 | -1.67% | 2.41 | 2.44 | 2.32 | 2,129,164.00 |
| May 29 2024 | 2.40 | -0.040 | -1.64% | 2.43 | 2.47 | 2.40 | 1,899,175.00 |
| May 28 2024 | 2.44 | -0.030 | -1.21% | 2.47 | 2.48 | 2.37 | 2,169,888.00 |
| May 27 2024 | 2.47 | 0.030 | 1.23% | 2.44 | 2.52 | 2.42 | 1,679,375.00 |
| May 26 2024 | 2.44 | -0.040 | -1.61% | 2.48 | 2.50 | 2.41 | 1,355,563.00 |
| May 25 2024 | 2.48 | 0.040 | 1.64% | 2.44 | 2.49 | 2.43 | 934,330.00 |
| May 24 2024 | 2.44 | 0.020 | 0.83% | 2.41 | 2.46 | 2.35 | 1,684,480.00 |
| May 23 2024 | 2.42 | -0.080 | -3.20% | 2.50 | 2.53 | 2.30 | 4,478,523.00 |
| May 22 2024 | 2.50 | -0.060 | -2.34% | 2.55 | 2.57 | 2.46 | 2,898,694.00 |
| May 21 2024 | 2.56 | -0.050 | -1.92% | 2.62 | 2.63 | 2.52 | 4,801,529.00 |
| May 20 2024 | 2.61 | 0.180 | 7.41% | 2.43 | 2.61 | 2.38 | 4,837,629.00 |
| May 19 2024 | 2.43 | -0.090 | -3.57% | 2.51 | 2.54 | 2.42 | 1,670,122.00 |
| May 18 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.58 | 2.50 | 1,632,654.00 |
| May 17 2024 | 2.52 | 0.080 | 3.28% | 2.44 | 2.54 | 2.42 | 1,837,383.00 |
| May 16 2024 | 2.44 | -0.040 | -1.61% | 2.55 | 2.60 | 2.39 | 4,457,084.00 |
| May 15 2024 | 2.48 | 0.180 | 7.83% | 2.30 | 2.50 | 2.29 | 9,571,320.00 |
| May 14 2024 | 2.30 | 0.010 | 0.44% | 2.29 | 2.32 | 2.21 | 2,550,711.00 |
| May 13 2024 | 2.29 | 0.020 | 0.88% | 2.27 | 2.33 | 2.18 | 1,720,267.00 |
| May 12 2024 | 2.27 | -0.030 | -1.30% | 2.30 | 2.32 | 2.25 | 863,301.00 |
| May 11 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.33 | 2.27 | 1,052,853.00 |
| May 10 2024 | 2.30 | -0.110 | -4.56% | 2.40 | 2.44 | 2.27 | 2,203,434.00 |
| May 09 2024 | 2.41 | 0.080 | 3.43% | 2.33 | 2.42 | 2.31 | 1,785,066.00 |
| May 08 2024 | 2.33 | -0.020 | -0.85% | 2.35 | 2.39 | 2.29 | 2,358,588.00 |
| May 07 2024 | 2.35 | -0.050 | -2.08% | 2.39 | 2.45 | 2.34 | 2,006,502.00 |
| May 06 2024 | 2.40 | -0.030 | -1.23% | 2.43 | 2.51 | 2.38 | 2,776,953.00 |
| May 05 2024 | 2.43 | 0.020 | 0.83% | 2.42 | 2.44 | 2.37 | 2,007,087.00 |
| May 04 2024 | 2.41 | -0.020 | -0.82% | 2.42 | 2.45 | 2.39 | 2,755,156.00 |
| May 03 2024 | 2.43 | 0.070 | 2.97% | 2.36 | 2.44 | 2.30 | 3,024,297.00 |
| May 02 2024 | 2.36 | 0.100 | 4.42% | 2.27 | 2.50 | 2.19 | 7,115,331.00 |
| May 01 2024 | 2.26 | -0.010 | -0.44% | 2.26 | 2.27 | 2.07 | 6,502,007.00 |
| Apr 30 2024 | 2.27 | -0.310 | -12.02% | 2.58 | 2.62 | 2.22 | 9,720,123.00 |
| Apr 29 2024 | 2.58 | 0.240 | 10.26% | 2.38 | 3.00 | 2.29 | 39,480,635.00 |
| Apr 28 2024 | 2.34 | -0.060 | -2.50% | 2.39 | 2.48 | 2.33 | 2,065,608.00 |
| Apr 27 2024 | 2.40 | 0.020 | 0.84% | 2.37 | 2.43 | 2.26 | 1,901,079.00 |
| Apr 26 2024 | 2.38 | -0.060 | -2.46% | 2.44 | 2.45 | 2.34 | 1,727,922.00 |
| Apr 25 2024 | 2.44 | -0.010 | -0.41% | 2.43 | 2.48 | 2.37 | 2,369,372.00 |
| Apr 24 2024 | 2.45 | -0.130 | -5.04% | 2.61 | 2.68 | 2.41 | 3,885,198.00 |
| Apr 23 2024 | 2.58 | -0.070 | -2.64% | 2.65 | 2.68 | 2.55 | 2,748,164.00 |
| Apr 22 2024 | 2.65 | 0.070 | 2.71% | 2.57 | 2.68 | 2.54 | 1,754,635.00 |
| Apr 21 2024 | 2.58 | -0.060 | -2.27% | 2.63 | 2.65 | 2.52 | 3,137,474.00 |
| Apr 20 2024 | 2.64 | 0.140 | 5.60% | 2.51 | 2.67 | 2.46 | 3,794,984.00 |
| Apr 19 2024 | 2.50 | -0.040 | -1.57% | 2.52 | 2.56 | 2.30 | 5,224,931.00 |
| Apr 18 2024 | 2.54 | 0.060 | 2.42% | 2.46 | 2.66 | 2.36 | 15,095,094.00 |
| Apr 17 2024 | 2.48 | 0.130 | 5.53% | 2.34 | 2.61 | 2.26 | 20,636,066.00 |
| Apr 16 2024 | 2.35 | -0.010 | -0.42% | 2.35 | 2.38 | 2.21 | 3,765,803.00 |
| Apr 15 2024 | 2.36 | -0.170 | -6.72% | 2.52 | 2.69 | 2.25 | 7,910,296.00 |
| Apr 14 2024 | 2.53 | 0.170 | 7.20% | 2.35 | 2.61 | 2.24 | 9,100,851.00 |
| Apr 13 2024 | 2.36 | -0.250 | -9.58% | 2.60 | 2.73 | 2.03 | 13,646,657.00 |
| Apr 12 2024 | 2.61 | -0.490 | -15.81% | 3.10 | 3.15 | 2.37 | 8,439,073.00 |
| Apr 11 2024 | 3.10 | -0.090 | -2.82% | 3.19 | 3.20 | 3.04 | 3,365,844.00 |
| Apr 10 2024 | 3.19 | -0.010 | -0.31% | 3.20 | 3.23 | 2.96 | 5,255,672.00 |
| Apr 09 2024 | 3.20 | -0.030 | -0.93% | 3.23 | 3.50 | 3.14 | 15,973,578.00 |
| Apr 08 2024 | 3.23 | 0.110 | 3.53% | 3.11 | 3.26 | 3.01 | 4,727,023.00 |
| Apr 07 2024 | 3.12 | 0.090 | 2.97% | 3.02 | 3.27 | 3.00 | 5,225,846.00 |
| Apr 06 2024 | 3.03 | 0.040 | 1.34% | 2.97 | 3.06 | 2.95 | 2,632,604.00 |
| Apr 05 2024 | 2.99 | -0.090 | -2.92% | 3.08 | 3.10 | 2.87 | 6,109,144.00 |
| Apr 04 2024 | 3.08 | -0.060 | -1.91% | 3.11 | 3.17 | 2.82 | 12,050,716.00 |
| Apr 03 2024 | 3.14 | -0.400 | -11.30% | 3.51 | 3.55 | 3.06 | 21,187,032.00 |
| Apr 02 2024 | 3.54 | -0.510 | -12.59% | 4.13 | 4.24 | 3.50 | 16,517,759.00 |
| Apr 01 2024 | 4.05 | 0.240 | 6.30% | 3.84 | 4.22 | 3.69 | 22,767,768.00 |
| Mar 31 2024 | 3.81 | 0.070 | 1.87% | 3.74 | 3.84 | 3.71 | 1,796,860.00 |
| Mar 30 2024 | 3.74 | -0.140 | -3.61% | 3.87 | 3.88 | 3.71 | 2,132,138.00 |
| Mar 29 2024 | 3.88 | -0.050 | -1.27% | 3.90 | 4.00 | 3.76 | 4,391,289.00 |
| Mar 28 2024 | 3.93 | 0.150 | 3.97% | 3.78 | 4.02 | 3.68 | 4,106,700.00 |
| Mar 27 2024 | 3.78 | -0.230 | -5.74% | 4.04 | 4.05 | 3.73 | 5,170,444.00 |
| Mar 26 2024 | 4.01 | 0.060 | 1.52% | 3.97 | 4.10 | 3.89 | 5,859,200.00 |
| Mar 25 2024 | 3.95 | 0.230 | 6.18% | 3.71 | 4.06 | 3.70 | 9,658,562.00 |
| Mar 24 2024 | 3.72 | 0.070 | 1.92% | 3.63 | 3.75 | 3.57 | 3,186,494.00 |
| Mar 23 2024 | 3.65 | -0.030 | -0.82% | 3.67 | 3.82 | 3.57 | 4,789,096.00 |
| Mar 22 2024 | 3.68 | 0.070 | 1.94% | 3.61 | 3.94 | 3.47 | 11,027,573.00 |
| Mar 21 2024 | 3.61 | 0.100 | 2.85% | 3.50 | 3.76 | 3.39 | 9,432,182.00 |
| Mar 20 2024 | 3.51 | 0.290 | 9.01% | 3.20 | 3.57 | 3.05 | 8,129,201.00 |
| Mar 19 2024 | 3.22 | -0.390 | -10.80% | 3.62 | 3.65 | 3.08 | 11,255,024.00 |
| Mar 18 2024 | 3.61 | -0.290 | -7.44% | 3.87 | 3.91 | 3.52 | 6,300,748.00 |
| Mar 17 2024 | 3.90 | 0.180 | 4.84% | 3.73 | 4.01 | 3.58 | 13,382,873.00 |
| Mar 16 2024 | 3.72 | -0.660 | -15.07% | 4.31 | 4.41 | 3.66 | 10,321,546.00 |
| Mar 15 2024 | 4.38 | 0.040 | 0.92% | 4.48 | 4.70 | 3.90 | 40,714,526.00 |
| Mar 14 2024 | 4.34 | -0.220 | -4.82% | 4.52 | 4.99 | 4.07 | 25,501,901.00 |
| Mar 13 2024 | 4.56 | 1.03 | 29.18% | 3.53 | 4.76 | 3.51 | 51,434,543.00 |
| Mar 12 2024 | 3.53 | -0.040 | -1.12% | 3.58 | 3.65 | 3.26 | 8,593,375.00 |
| Mar 11 2024 | 3.57 | 0.210 | 6.25% | 3.40 | 3.60 | 3.20 | 15,019,639.00 |
| Mar 10 2024 | 3.36 | 0.00 | 0.00% | 3.42 | 3.60 | 3.27 | 9,259,270.00 |
| Mar 09 2024 | 3.36 | 0.010 | 0.30% | 3.35 | 3.44 | 3.29 | 6,086,623.00 |
| Mar 08 2024 | 3.35 | -0.030 | -0.89% | 3.39 | 3.44 | 3.05 | 6,601,870.00 |
| Mar 07 2024 | 3.38 | 0.120 | 3.68% | 3.28 | 3.48 | 3.18 | 10,831,987.00 |
| Mar 06 2024 | 3.26 | 0.150 | 4.82% | 3.10 | 3.36 | 2.92 | 9,171,978.00 |
| Mar 05 2024 | 3.11 | -0.200 | -6.04% | 3.31 | 3.63 | 2.61 | 21,541,498.00 |
