Dark

AWEVF
ALPHAWAVE IP GROUP PLC
stock OTC

Inactive

Dec 30, 2025

1.25USD-29.178%(-0.52)5,000

Pre-market

0.00USD-100.000%(-1.77)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	1.3900	1.3900	1.2500	1.2500	-29.178%	5,000	0.000%
2025-12-29	2.1500	2.1500	1.3800	1.7650	-18.287%	1,923	-29.178%
2025-12-26	2.1600	2.1600	2.1545	2.1600	-6.595%	2,200	-42.130%
2025-12-19	2.3125	2.3125	2.3125	2.3125	-12.736%	1,000	-45.946%
2025-12-18	2.6500	2.6500	2.6500	2.6500	+14.719%	1,000	-52.830%
2025-12-17	2.4900	2.4900	2.3100	2.3100	-7.600%	12,915	-45.887%
2025-12-15	2.5000	2.5000	2.5000	2.5000	-0.794%	400	-50.000%
2025-12-12	2.8500	2.8500	2.5200	2.5200	-15.152%	19,640	-50.397%
2025-12-11	3.1900	3.1900	2.9700	2.9700	+0.678%	300	-57.912%
2025-12-10	2.8500	2.9500	2.8500	2.9500	+9.665%	42,572	-57.627%
2025-12-09	2.8000	2.8500	2.6900	2.6900	+0.373%	302,867	-53.532%
2025-12-08	2.6700	2.8500	2.6700	2.6800	-5.800%	1,120,396	-53.358%
2025-12-05	2.7700	2.8500	2.7675	2.8450	+2.708%	12,833	-56.063%
2025-12-04	2.6600	2.7700	2.6600	2.7700	-0.360%	32,836	-54.874%
2025-12-03	2.8000	2.8000	2.7300	2.7800	+1.091%	195,760	-55.036%
2025-12-02	2.7500	2.7500	2.7500	2.7500	+1.852%	18,001	-54.545%
2025-12-01	2.6000	2.7000	2.5750	2.7000	+3.846%	43,850	-53.704%
2025-11-28	2.6500	2.7095	2.5401	2.6000	-0.383%	40,311	-51.923%
2025-11-26	2.6300	2.6750	2.6000	2.6100	+4.400%	27,400	-52.107%
2025-11-25	2.5400	2.6000	2.4600	2.5000	+6.838%	130,270	-50.000%
2025-11-20	2.3400	2.3400	2.3400	2.3400	-3.505%	300	-46.581%
2025-11-13	2.4250	2.4250	2.4250	2.4250	0.000%	602	-48.454%
2025-11-10	2.4250	2.4250	2.4250	2.4250	+0.622%	2,300	-48.454%
2025-11-06	2.4900	2.4900	2.4100	2.4100	-5.490%	850	-48.133%
2025-11-05	2.5500	2.5500	2.5500	2.5500	+0.157%	1,030	-50.980%
2025-11-03	2.5000	2.5460	2.5000	2.5460	-2.077%	916	-50.903%
2025-10-31	2.3400	2.6000	2.3400	2.6000	+4.000%	2,200	-51.923%
2025-10-30	2.5000	2.5000	2.5000	2.5000	-1.575%	1,000	-50.000%
2025-10-29	2.7000	2.7000	2.5400	2.5400	+1.600%	1,866	-50.787%
2025-10-28	2.6000	2.6000	2.5000	2.5000	-4.943%	450	-50.000%
2025-10-27	2.5000	2.6500	2.5000	2.6300	+9.583%	91,648	-52.471%
2025-10-23	2.4000	2.4000	2.4000	2.4000	+3.896%	1,003	-47.917%
2025-10-22	2.3650	2.3650	2.3100	2.3100	0.000%	1,500	-45.887%
2025-10-21	2.3100	2.3650	2.3100	2.3100	-1.702%	10,400	-45.887%
2025-10-20	2.3950	2.3950	2.3500	2.3500	-2.893%	1,328	-46.809%
2025-10-16	2.4100	2.4200	2.4100	2.4200	+1.044%	7,883	-48.347%
2025-10-15	2.5050	2.5100	2.3950	2.3950	-0.622%	2,300	-47.808%
2025-10-14	2.3400	2.4100	2.3400	2.4100	+2.119%	3,300	-48.133%
2025-10-10	2.5000	2.5000	2.3600	2.3600	-6.719%	7,456	-47.034%
2025-10-08	2.5300	2.5300	2.5300	2.5300	+1.606%	1,930	-50.593%
2025-10-06	2.3600	2.4900	2.3600	2.4900	-2.353%	2,850	-49.799%
2025-10-02	2.5100	2.5500	2.5100	2.5500	+5.809%	5,919	-50.980%
2025-09-29	2.3600	2.5300	2.3600	2.4100	-6.226%	7,672	-48.133%
2025-09-26	2.5700	2.5700	2.5700	2.5700	+1.581%	200	-51.362%
2025-09-24	2.4000	2.5300	2.4000	2.5300	+4.545%	11,200	-50.593%
2025-09-22	2.4200	2.4200	2.4200	2.4200	-4.912%	6,290	-48.347%
2025-09-19	2.5500	2.5500	2.5450	2.5450	+3.036%	4,900	-50.884%
2025-09-18	2.5300	2.5300	2.4700	2.4700	-2.832%	4,680	-49.393%
2025-09-17	2.5420	2.5420	2.5420	2.5420	+1.680%	500	-50.826%
2025-09-16	2.5000	2.5000	2.5000	2.5000	+0.402%	62,104	-50.000%
2025-09-15	2.4950	2.5500	2.3400	2.4900	+6.867%	85,742	-49.799%
2025-09-12	2.3300	2.3700	2.3300	2.3300	-6.800%	48,361	-46.352%
2025-09-11	2.4800	2.5000	2.4700	2.5000	+1.626%	50,110	-50.000%
2025-09-10	2.4660	2.4660	2.4600	2.4600	+5.579%	1,151	-49.187%
2025-09-09	2.4900	2.5000	2.3300	2.3300	-4.508%	51,433	-46.352%
2025-09-08	2.6900	2.6900	2.4400	2.4400	-1.929%	24,773	-48.770%
2025-09-05	2.4600	2.4880	2.4600	2.4880	+3.451%	5,200	-49.759%
2025-09-03	2.4200	2.4200	2.4050	2.4050	+0.208%	24,771	-48.025%
2025-09-02	2.4000	2.4100	2.4000	2.4000	-0.415%	26,421	-47.917%
2025-08-29	2.4105	2.4500	2.4050	2.4100	0.000%	14,302	-48.133%
2025-08-28	2.4100	2.4100	2.4100	2.4100	0.000%	160	-48.133%
2025-08-27	2.4000	2.4300	2.3550	2.4100	+0.417%	142,663	-48.133%
2025-08-26	2.3800	2.4000	2.3800	2.4000	+1.266%	9,419	-47.917%
2025-08-25	2.3600	2.3700	2.3500	2.3700	-0.211%	68,050	-47.257%
2025-08-22	2.4000	2.4000	2.3750	2.3750	+3.261%	8,605	-47.368%
2025-08-20	2.3000	2.3000	2.3000	2.3000	-1.288%	5,209	-45.652%
2025-08-19	2.2600	2.3300	2.2600	2.3300	-2.101%	1,951	-46.352%
2025-08-18	2.3800	2.3800	2.3800	2.3800	0.000%	1,000	-47.479%
2025-08-15	2.3800	2.3800	2.3800	2.3800	0.000%	1,500	-47.479%
2025-08-14	2.3800	2.3800	2.3800	2.3800	+1.277%	3,715	-47.479%
2025-08-13	2.3500	2.3500	2.3500	2.3500	+0.427%	125	-46.809%
2025-08-12	2.2950	2.3400	2.2950	2.3400	+5.405%	425	-46.581%
2025-08-11	2.2950	2.3500	2.2200	2.2200	-5.532%	3,030	-43.694%
2025-08-08	2.3400	2.3500	2.3000	2.3500	+3.524%	65,205	-46.809%
2025-08-07	2.2600	2.2700	2.1900	2.2700	0.000%	2,100	-44.934%
2025-08-06	2.2600	2.3400	2.2600	2.2700	+0.442%	23,274	-44.934%
2025-08-05	2.2600	2.2800	2.1800	2.2600	+0.444%	54,565	-44.690%
2025-08-04	2.2680	2.2680	2.2500	2.2500	+4.167%	2,125	-44.444%
2025-08-01	2.1800	2.2500	2.1400	2.1600	-6.897%	58,800	-42.130%
2025-07-31	2.3000	2.3200	2.2650	2.3200	+0.433%	24,625	-46.121%
2025-07-30	2.3500	2.3900	2.3100	2.3100	-1.282%	6,177	-45.887%
2025-07-29	2.3200	2.3400	2.3200	2.3400	-1.057%	767	-46.581%
2025-07-28	2.3600	2.3650	2.3300	2.3650	+0.638%	2,613	-47.146%
2025-07-25	2.3900	2.3900	2.3500	2.3500	-1.261%	16,865	-46.809%
2025-07-24	2.3100	2.3800	2.3100	2.3800	+1.493%	901	-47.479%
2025-07-23	2.3100	2.3800	2.3100	2.3450	-0.425%	27,078	-46.695%
2025-07-22	2.3550	2.3550	2.3550	2.3550	-1.875%	2,000	-46.921%
2025-07-21	2.3100	2.4000	2.3100	2.4000	+4.348%	3,651	-47.917%
2025-07-18	2.3000	2.3000	2.3000	2.3000	-2.335%	1,203	-45.652%
2025-07-17	2.1800	2.3600	2.1800	2.3550	-1.464%	12,800	-46.921%
2025-07-16	2.3000	2.3900	2.3000	2.3900	+1.919%	7,107	-47.699%
2025-07-15	2.3450	2.3450	2.3450	2.3450	-0.213%	1,000	-46.695%
2025-07-14	2.3500	2.4000	2.3500	2.3500	+0.427%	2,629	-46.809%
2025-07-11	2.3500	2.3500	2.3400	2.3400	-1.266%	34,890	-46.581%
2025-07-10	2.3529	2.3700	2.3511	2.3700	+0.851%	5,350	-47.257%
2025-07-09	2.3700	2.3720	2.3500	2.3500	-1.053%	13,402	-46.809%
2025-07-08	2.3750	2.3750	2.3750	2.3750	-0.290%	501	-47.368%
2025-07-07	2.4000	2.4299	2.3819	2.3819	-0.754%	5,800	-47.521%
2025-07-03	2.4200	2.4200	2.4000	2.4000	+1.695%	10,111	-47.917%
2025-07-02	2.4040	2.4040	2.3600	2.3600	+1.288%	6,142	-47.034%
2025-07-01	2.3300	2.3300	2.3300	2.3300	-0.851%	11,790	-46.352%
2025-06-30	2.3700	2.3700	2.3500	2.3500	-0.844%	2,600	-46.809%
2025-06-27	2.3800	2.3800	2.3700	2.3700	-0.211%	1,900	-47.257%
2025-06-26	2.3400	2.4500	2.3400	2.3750	+1.496%	5,150	-47.368%
2025-06-25	2.3674	2.4000	2.3000	2.3400	0.000%	5,594	-46.581%
2025-06-24	2.3400	2.3800	2.3400	2.3400	-0.115%	79,641	-46.581%
2025-06-23	2.3500	2.3550	2.2900	2.3427	-0.098%	21,819	-46.643%
2025-06-20	2.2100	2.4000	2.2100	2.3450	-0.213%	36,393	-46.695%
2025-06-18	2.4400	2.4400	2.3500	2.3500	-0.424%	3,508	-46.809%
2025-06-17	2.4200	2.4200	2.3440	2.3600	-2.921%	18,456	-47.034%
2025-06-16	2.4330	2.4451	2.4200	2.4310	-0.340%	152,089	-48.581%
2025-06-13	2.4600	2.4600	2.2600	2.4393	-0.437%	164,416	-48.756%
2025-06-12	2.4400	2.4700	2.4000	2.4500	+0.823%	447,606	-48.980%
2025-06-11	2.4300	2.4500	2.4100	2.4300	+1.250%	479,035	-48.560%
2025-06-10	2.6100	2.6100	2.2600	2.4000	-1.235%	556,203	-47.917%
2025-06-09	2.6000	2.6700	2.3800	2.4300	+16.268%	2,672,780	-48.560%
2025-06-06	2.0300	2.1000	2.0300	2.0900	+5.025%	9,350	-40.191%
2025-06-05	2.0000	2.0200	1.9800	1.9900	+1.272%	32,124	-37.186%
2025-06-04	1.9100	2.0700	1.9100	1.9650	-1.750%	95,303	-36.387%
2025-06-03	2.0300	2.0300	1.9100	2.0000	+4.866%	72,948	-37.500%
2025-06-02	1.9350	2.0600	1.8800	1.9072	-5.114%	17,286	-34.459%
2025-05-30	1.9800	2.0800	1.9500	2.0100	+3.608%	76,697	-37.811%
2025-05-29	2.0300	2.0300	1.9000	1.9400	-4.433%	145,613	-35.567%
2025-05-28	1.9700	2.0300	1.9700	2.0300	+4.103%	60,413	-38.424%
2025-05-27	1.9400	2.0000	1.9000	1.9500	+0.515%	269,677	-35.897%
2025-05-23	1.8800	1.9600	1.8800	1.9400	+1.837%	96,122	-35.567%
2025-05-22	1.8600	1.9600	1.8322	1.9050	+2.419%	30,408	-34.383%
2025-05-21	1.9400	1.9400	1.8600	1.8600	-5.102%	20,841	-32.796%
2025-05-20	1.8997	1.9600	1.8465	1.9600	+5.946%	5,780	-36.224%
2025-05-19	1.8300	1.8500	1.8300	1.8500	-1.596%	48,827	-32.432%
2025-05-16	1.8000	1.8900	1.8000	1.8800	+4.444%	86,000	-33.511%
2025-05-15	1.8500	1.9300	1.8000	1.8000	-6.250%	16,871	-30.556%
2025-05-14	1.8500	1.9200	1.8500	1.9200	+4.918%	79,390	-34.896%
2025-05-13	1.8500	1.8500	1.8250	1.8300	+0.549%	9,742	-31.694%
2025-05-12	1.9700	1.9700	1.8200	1.8200	0.000%	327,914	-31.319%
2025-05-09	1.8100	1.8200	1.7900	1.8200	+1.393%	16,055	-31.319%
2025-05-08	1.9200	1.9200	1.7950	1.7950	+1.989%	32,701	-30.362%
2025-05-07	1.7600	1.7600	1.7600	1.7600	-0.283%	2,501	-28.977%
2025-05-06	1.8500	1.8500	1.7650	1.7650	+2.023%	19,127	-29.178%
2025-05-05	1.7100	1.7850	1.7050	1.7300	+1.765%	24,545	-27.746%
2025-05-02	1.8000	1.8000	1.7000	1.7000	-1.734%	41,268	-26.471%
2025-05-01	1.7250	1.7485	1.6500	1.7300	+1.765%	20,371	-27.746%
2025-04-30	1.7500	1.7500	1.6600	1.7000	+1.190%	69,891	-26.471%
2025-04-29	1.6350	1.7000	1.6000	1.6800	+8.387%	136,855	-25.595%
2025-04-28	1.5900	1.6000	1.5000	1.5500	-3.125%	593,168	-19.355%
2025-04-25	1.5000	1.6000	1.5000	1.6000	+7.383%	325,300	-21.875%
2025-04-24	1.5700	1.5700	1.4544	1.4900	-11.834%	44,176	-16.107%
2025-04-23	1.6900	1.6900	1.6900	1.6900	+12.667%	3,074	-26.036%
2025-04-22	1.6100	1.6100	1.5000	1.5000	+6.383%	44,800	-16.667%
2025-04-21	1.4100	1.4100	1.4100	1.4100	-9.032%	668	-11.348%
2025-04-17	1.5500	1.5500	1.5500	1.5500	-2.595%	119,525	-19.355%
2025-04-16	1.6300	1.6300	1.5913	1.5913	-4.167%	3,474	-21.448%
2025-04-15	1.6605	1.6605	1.6605	1.6605	+4.434%	250	-24.721%
2025-04-14	1.6375	1.6800	1.5900	1.5900	-2.454%	11,425	-21.384%
2025-04-11	1.5200	1.6300	1.5200	1.6300	+5.844%	30,200	-23.313%
2025-04-10	1.5400	1.5400	1.5400	1.5400	-6.836%	500	-18.831%
2025-04-09	1.6200	1.6530	1.6200	1.6530	+0.182%	3,388	-24.380%
2025-04-08	1.8200	1.8200	1.6500	1.6500	+3.125%	18,053	-24.242%
2025-04-07	1.5850	1.6000	1.5000	1.6000	-3.614%	373,766	-21.875%
2025-04-04	1.8200	1.8200	1.6000	1.6600	-5.143%	201,725	-24.699%
2025-04-03	1.7700	1.8000	1.7225	1.7500	-1.685%	338,220	-28.571%
2025-04-02	1.7723	1.8000	1.7300	1.7800	-3.784%	72,631	-29.775%
2025-04-01	1.7000	1.8500	1.6500	1.8500	+51.639%	603,600	-32.432%
2025-03-31	1.2475	1.2475	1.2100	1.2200	-0.813%	12,200	+2.459%
2025-03-28	1.2700	1.3100	1.2300	1.2300	-6.107%	15,330	+1.626%
2025-03-27	1.3400	1.3400	1.3000	1.3100	-5.072%	93,500	-4.580%
2025-03-26	1.3800	1.3800	1.3800	1.3800	-6.757%	217,100	-9.420%
2025-03-21	1.4800	1.4800	1.4800	1.4800	-0.671%	8,700	-15.541%
2025-03-20	1.4900	1.4900	1.4900	1.4900	+4.196%	3,000	-16.107%
2025-03-19	1.4500	1.5000	1.4300	1.4300	-1.379%	48,500	-12.587%
2025-03-17	1.4225	1.4500	1.4225	1.4500	+4.317%	3,500	-13.793%
2025-03-14	1.3500	1.4000	1.3200	1.3900	-1.418%	49,162	-10.072%
2025-03-13	1.3504	1.4100	1.3456	1.4100	+0.050%	12,585	-11.348%
2025-03-12	1.4098	1.4098	1.4093	1.4093	+4.393%	7,500	-11.303%
2025-03-11	1.2600	1.3500	1.2600	1.3500	+2.273%	52,304	-7.407%
2025-03-10	1.4000	1.4000	1.3200	1.3200	-6.383%	151,863	-5.303%
2025-03-07	1.4321	1.4321	1.3700	1.4100	0.000%	898	-11.348%
2025-03-06	1.5000	1.5000	1.4100	1.4100	-7.237%	21,000	-11.348%
2025-03-05	1.4000	1.5500	1.4000	1.5200	+5.556%	45,727	-17.763%
2025-03-04	1.4350	1.4400	1.4350	1.4400	-5.882%	2,065	-13.194%
2025-03-03	1.5100	1.5650	1.4400	1.5300	+0.658%	137,978	-18.301%
2025-02-28	1.5600	1.6400	1.5100	1.5200	-4.276%	204,800	-17.763%
2025-02-27	1.6100	1.6100	1.5800	1.5879	-5.505%	106,280	-21.280%
2025-02-25	1.7500	1.7800	1.6800	1.6804	-5.207%	15,315	-25.613%
2025-02-24	1.7600	1.7727	1.7501	1.7727	-1.522%	21,000	-29.486%
2025-02-21	1.8400	1.8500	1.8001	1.8001	+0.006%	81,500	-30.559%
2025-02-20	1.8400	1.8400	1.8000	1.8000	-2.174%	53,445	-30.556%
2025-02-19	1.8500	1.8500	1.8400	1.8400	-0.541%	30,546	-32.065%
2025-02-18	1.8000	1.8500	1.8000	1.8500	+6.628%	30,851	-32.432%
2025-02-14	1.8100	1.8400	1.7350	1.7350	+3.274%	60,600	-27.954%
2025-02-13	1.7500	1.7500	1.3722	1.6800	+3.067%	81,000	-25.595%
2025-02-12	1.8000	1.8500	1.6100	1.6300	-6.745%	26,550	-23.313%
2025-02-11	1.7534	1.8600	1.7479	1.7479	-2.894%	27,065	-28.486%
2025-02-10	1.7900	1.8000	1.7766	1.8000	+0.840%	101,685	-30.556%
2025-02-07	1.7700	1.7900	1.7698	1.7850	+2.586%	169,682	-29.972%
2025-02-06	1.7500	1.7900	1.7300	1.7400	-0.571%	48,650	-28.161%
2025-02-05	1.6400	1.7642	1.6400	1.7500	-0.568%	15,000	-28.571%
2025-02-04	1.7000	1.7700	1.7000	1.7600	+1.734%	30,950	-28.977%
2025-02-03	1.8100	1.8100	1.6771	1.7300	-5.464%	27,110	-27.746%
2025-01-31	1.7500	1.8300	1.7500	1.8300	+4.571%	10,500	-31.694%
2025-01-30	1.7422	1.7649	1.6900	1.7500	+2.941%	329,500	-28.571%
2025-01-29	1.6720	1.7500	1.6720	1.7000	+2.410%	56,638	-26.471%
2025-01-28	1.6874	1.7500	1.6600	1.6600	-3.768%	68,250	-24.699%
2025-01-27	1.7900	1.7900	1.6600	1.7250	-4.696%	160,659	-27.536%
2025-01-24	1.8900	1.9800	1.8100	1.8100	-4.233%	60,057	-30.939%
2025-01-23	1.7200	1.9800	1.7200	1.8900	+5.000%	227,650	-33.862%
2025-01-22	1.8200	1.8500	1.8000	1.8000	+1.983%	119,359	-30.556%
2025-01-21	1.6300	1.7650	1.6300	1.7650	+13.141%	26,311	-29.178%
2025-01-17	1.4300	1.5600	1.4300	1.5600	+5.405%	154,819	-19.872%
2025-01-16	1.5200	1.5200	1.4550	1.4800	-0.671%	59,152	-15.541%
2025-01-15	1.4800	1.5700	1.4600	1.4900	+4.196%	300,100	-16.107%
2025-01-14	1.4370	1.5200	1.4300	1.4300	+2.143%	20,922	-12.587%
2025-01-13	1.4100	1.4300	1.3750	1.4000	+2.941%	437,807	-10.714%
2025-01-10	1.2800	1.4000	1.2800	1.3600	+5.296%	347,982	-8.088%
2025-01-08	1.3120	1.3300	1.2800	1.2916	-4.326%	506,022	-3.221%
2025-01-07	1.3600	1.3600	1.2800	1.3500	+2.273%	285,473	-7.407%
2025-01-06	1.3400	1.3400	1.3000	1.3200	-2.222%	230,819	-5.303%
2025-01-03	1.2700	1.3500	1.2450	1.3500	+16.379%	201,300	-7.407%
2025-01-02	1.0800	1.2600	1.0768	1.1600	+4.505%	249,519	+7.759%
2024-12-31	1.0800	1.1300	1.0800	1.1100	+0.909%	130,020	+12.613%
2024-12-30	1.0900	1.1000	1.0900	1.1000	-4.348%	158,503	+13.636%
2024-12-27	1.2000	1.2000	1.1200	1.1500	0.000%	49,440	+8.696%
2024-12-26	1.1100	1.1500	1.0900	1.1500	+2.679%	20,850	+8.696%
2024-12-24	1.0200	1.1700	1.0200	1.1200	-0.885%	98,053	+11.607%
2024-12-23	1.1100	1.1600	1.1010	1.1300	-1.739%	299,923	+10.619%
2024-12-20	1.0600	1.1650	1.0600	1.1500	0.000%	107,591	+8.696%
2024-12-19	1.1900	1.1900	1.1450	1.1500	-6.958%	230,577	+8.696%
2024-12-18	1.3500	1.3500	1.2150	1.2360	-6.364%	590,533	+1.133%
2024-12-17	1.2857	1.3200	1.2350	1.3200	-4.000%	5,888	-5.303%
2024-12-16	1.4000	1.4000	1.3350	1.3750	-1.786%	37,775	-9.091%
2024-12-13	1.4000	1.4000	1.4000	1.4000	-2.084%	7,000	-10.714%
2024-12-12	1.4900	1.4900	1.4298	1.4298	-4.040%	40,277	-12.575%
2024-12-11	1.5300	1.5300	1.4700	1.4900	-17.222%	51,885	-16.107%
2024-12-09	1.8192	1.8192	1.7500	1.8000	+2.857%	9,035	-30.556%
2024-12-06	1.7500	1.8100	1.7500	1.7500	+0.679%	28,700	-28.571%
2024-12-05	1.7000	1.7500	1.6769	1.7382	-2.981%	41,888	-28.087%
2024-12-04	1.7959	1.7960	1.6900	1.7916	+2.161%	35,137	-30.230%
2024-12-03	1.7041	1.7569	1.5900	1.7537	+3.159%	40,000	-28.722%
2024-12-02	1.5600	1.7800	1.5600	1.7000	+10.519%	63,394	-26.471%
2024-11-29	1.5750	1.5807	1.5382	1.5382	-11.087%	4,166	-18.736%
2024-11-27	1.7300	1.7300	1.7300	1.7300	+6.790%	26,267	-27.746%
2024-11-26	1.6200	1.6200	1.6200	1.6200	-9.749%	96,852	-22.840%
2024-11-25	1.7200	1.8500	1.6300	1.7950	-0.278%	17,189	-30.362%
2024-11-22	1.5900	1.8000	1.5900	1.8000	+20.000%	20,100	-30.556%
2024-11-18	1.5000	1.5000	1.5000	1.5000	+4.167%	180	-16.667%
2024-11-15	1.5400	1.5400	1.4400	1.4400	-7.763%	78,500	-13.194%
2024-11-13	1.5629	1.5629	1.5612	1.5612	-1.632%	1,680	-19.933%
2024-11-12	1.5871	1.5871	1.5871	1.5871	+3.732%	4,600	-21.240%
2024-11-11	1.5300	1.5300	1.5300	1.5300	+2.000%	6,976	-18.301%
2024-11-07	1.5000	1.5000	1.5000	1.5000	+4.895%	7,000	-16.667%
2024-11-06	1.5500	1.5600	1.4300	1.4300	+5.302%	88,629	-12.587%
2024-11-01	1.4600	1.4600	1.3580	1.3580	-6.986%	14,000	-7.953%
2024-10-31	1.4500	1.4600	1.4500	1.4600	-4.262%	6,645	-14.384%
2024-10-30	1.4852	1.5300	1.4660	1.5250	+5.172%	24,000	-18.033%
2024-10-29	1.4500	1.4500	1.4500	1.4500	-3.333%	7,000	-13.793%
2024-10-28	1.5000	1.5000	1.5000	1.5000	+3.448%	7,534	-16.667%
2024-10-25	1.5300	1.5300	1.4500	1.4500	-4.731%	16,855	-13.793%
2024-10-22	1.4100	1.5600	1.4100	1.5220	+17.077%	40,808	-17.871%
2024-10-21	1.2800	1.3000	1.2000	1.3000	+0.775%	25,350	-3.846%
2024-10-18	1.2900	1.2900	1.2900	1.2900	-1.195%	4,247	-3.101%
2024-10-17	1.3056	1.3056	1.3056	1.3056	+2.642%	1,600	-4.259%
2024-10-16	1.2800	1.2800	1.1600	1.2720	-0.625%	12,500	-1.730%
2024-10-15	1.2500	1.3000	1.2000	1.2800	-5.185%	52,405	-2.344%
2024-10-14	1.2700	1.3500	1.2700	1.3500	+6.299%	30,650	-7.407%
2024-10-11	1.2500	1.2800	1.2500	1.2700	-7.971%	21,486	-1.575%
2024-10-10	1.3800	1.3800	1.3800	1.3800	+6.154%	1,028	-9.420%
2024-10-09	1.3000	1.3000	1.2500	1.3000	-0.763%	56,980	-3.846%
2024-10-08	1.3900	1.4100	1.3000	1.3100	-5.755%	31,005	-4.580%
2024-10-07	1.4299	1.4299	1.3200	1.3900	-4.138%	18,157	-10.072%
2024-10-04	1.4500	1.4500	1.4500	1.4500	+3.571%	72,200	-13.793%
2024-10-03	1.3400	1.4000	1.3400	1.4000	+3.704%	7,833	-10.714%
2024-10-02	1.4100	1.4100	1.3420	1.3500	-4.255%	52,416	-7.407%
2024-10-01	1.4150	1.4150	1.4100	1.4100	-2.759%	40,700	-11.348%
2024-09-30	1.4500	1.4500	1.4500	1.4500	-3.661%	1,517	-13.793%
2024-09-26	1.5051	1.5051	1.5051	1.5051	-0.555%	350	-16.949%
2024-09-25	1.5050	1.5135	1.5050	1.5135	-4.209%	2,500	-17.410%
2024-09-24	1.5070	1.6600	1.4900	1.5800	+12.057%	263,807	-20.886%
2024-09-23	1.4100	1.5300	1.3750	1.4100	-20.339%	145,178	-11.348%
2024-09-20	1.6500	1.7700	1.6200	1.7700	-1.117%	45,453	-29.379%
2024-09-19	1.7100	1.7900	1.6900	1.7900	+3.468%	23,400	-30.168%
2024-09-18	1.7300	1.7300	1.7300	1.7300	+3.593%	19,500	-27.746%
2024-09-17	1.7500	1.7500	1.6700	1.6700	-3.580%	37,051	-25.150%
2024-09-13	1.7350	1.7350	1.7320	1.7320	-0.173%	34,300	-27.829%
2024-09-12	1.6900	1.7350	1.6900	1.7350	+4.834%	5,312	-27.954%
2024-09-10	1.8200	1.8200	1.6300	1.6550	-1.153%	15,500	-24.471%
2024-09-09	1.6900	1.6900	1.6737	1.6743	-4.869%	14,000	-25.342%
2024-09-06	1.8800	1.8800	1.7600	1.7600	-0.498%	45,327	-28.977%
2024-09-05	1.7600	1.7688	1.7600	1.7688	-0.068%	31,473	-29.331%
2024-09-04	1.7500	1.8000	1.7500	1.7700	-1.117%	105,500	-29.379%
2024-09-03	1.8600	1.8600	1.7900	1.7900	-7.732%	13,000	-30.168%
2024-08-30	1.9500	1.9500	1.9400	1.9400	+2.025%	690	-35.567%
2024-08-29	1.9064	1.9064	1.9015	1.9015	-4.447%	1,267	-34.262%
2024-08-23	1.9900	1.9900	1.9900	1.9900	0.000%	15,000	-37.186%
2024-08-22	1.9900	1.9900	1.9900	1.9900	+2.135%	400	-37.186%
2024-08-21	1.8300	1.9484	1.8300	1.9484	+2.547%	33,660	-35.845%
2024-08-20	1.9600	1.9600	1.9000	1.9000	+1.882%	1,400	-34.211%
2024-08-19	1.8649	1.8649	1.8649	1.8649	+3.033%	1,490	-32.972%
2024-08-15	1.8500	1.8500	1.8100	1.8100	-1.093%	55,000	-30.939%
2024-08-14	1.8300	1.8300	1.8300	1.8300	+5.172%	26,800	-31.694%
2024-08-13	1.7400	1.7400	1.7400	1.7400	+1.163%	2,019	-28.161%
2024-08-12	1.7500	1.7500	1.7200	1.7200	-1.489%	9,977	-27.326%
2024-08-09	1.8000	1.8000	1.7460	1.7460	-5.212%	3,600	-28.408%
2024-08-08	1.8420	1.8420	1.8420	1.8420	-0.432%	500	-32.139%
2024-08-07	1.9587	1.9587	1.8500	1.8500	+3.064%	5,000	-32.432%
2024-08-06	1.6300	1.7950	1.6300	1.7950	+1.412%	12,250	-30.362%
2024-08-05	1.7100	1.7700	1.7100	1.7700	0.000%	200,700	-29.379%
2024-08-02	1.8000	1.8000	1.7500	1.7700	-5.348%	106,400	-29.379%
2024-08-01	1.8700	1.8700	1.8700	1.8700	-6.500%	440	-33.155%
2024-07-31	1.9400	2.0000	1.9400	2.0000	+2.072%	5,603	-37.500%
2024-07-30	2.0900	2.0900	1.9594	1.9594	+2.052%	10,370	-36.205%
2024-07-29	1.9200	1.9200	1.9200	1.9200	-0.775%	1,400	-34.896%
2024-07-26	1.9400	1.9400	1.9200	1.9350	+2.451%	8,050	-35.401%
2024-07-25	1.8738	1.9800	1.8738	1.8887	-2.140%	28,600	-33.817%
2024-07-24	1.9300	1.9300	1.9300	1.9300	-0.515%	21,000	-35.233%
2024-07-23	1.8750	1.9500	1.8750	1.9400	+7.182%	2,727	-35.567%
2024-07-22	1.8100	1.8100	1.8100	1.8100	+2.260%	370	-30.939%
2024-07-19	1.7845	1.8100	1.7700	1.7700	-5.851%	5,160	-29.379%
2024-07-18	2.0000	2.0000	1.7600	1.8800	-5.290%	2,725	-33.511%
2024-07-16	1.9850	1.9850	1.8801	1.9850	-2.217%	3,175	-37.028%
2024-07-15	2.0500	2.0900	2.0300	2.0300	+6.172%	23,900	-38.424%
2024-07-12	1.9800	2.0784	1.9120	1.9120	-1.949%	31,500	-34.623%
2024-07-11	1.9500	1.9500	1.9500	1.9500	-1.266%	12,000	-35.897%
2024-07-10	1.9000	2.0400	1.9000	1.9750	+0.254%	23,587	-36.709%
2024-07-09	1.9700	1.9700	1.9700	1.9700	+2.338%	1,120	-36.548%
2024-07-08	1.9000	1.9250	1.9000	1.9250	-1.282%	29,841	-35.065%
2024-07-05	1.8500	2.0700	1.8500	1.9500	+5.405%	17,622	-35.897%
2024-07-03	1.8500	1.8600	1.8500	1.8500	+1.648%	11,476	-32.432%
2024-07-02	1.8783	1.8783	1.8200	1.8200	+2.825%	1,500	-31.319%
2024-07-01	1.8450	1.8450	1.7700	1.7700	-1.667%	13,000	-29.379%
2024-06-28	1.8000	1.8000	1.8000	1.8000	0.000%	7,700	-30.556%
2024-06-27	1.8000	1.8000	1.8000	1.8000	0.000%	28,000	-30.556%
2024-06-26	1.8000	1.8240	1.7700	1.8000	+2.857%	251,031	-30.556%
2024-06-24	1.7500	1.7500	1.7500	1.7500	-4.110%	1,000	-28.571%
2024-06-21	1.8000	1.8250	1.8000	1.8250	-1.351%	7,827	-31.507%
2024-06-20	1.7700	1.9000	1.7700	1.8500	-4.639%	6,650	-32.432%
2024-06-18	1.8500	1.9485	1.8500	1.9400	+1.042%	53,000	-35.567%
2024-06-17	1.8500	1.9200	1.8500	1.9200	+3.784%	325,253	-34.896%
2024-06-14	1.9500	1.9500	1.8500	1.8500	-7.500%	12,150	-32.432%
2024-06-13	2.0200	2.0292	2.0000	2.0000	-4.707%	20,008	-37.500%
2024-06-12	1.9400	2.1000	1.9400	2.0988	+11.342%	15,267	-40.442%
2024-06-11	1.8800	1.9200	1.8800	1.8850	+0.266%	27,000	-33.687%
2024-06-10	1.7500	1.8800	1.7500	1.8800	+7.429%	10,474	-33.511%
2024-06-07	1.8600	1.8600	1.7500	1.7500	+2.941%	9,524	-28.571%
2024-06-06	1.7500	1.7500	1.7000	1.7000	+2.410%	1,242	-26.471%
2024-06-05	1.7100	1.7100	1.6600	1.6600	-3.207%	1,155	-24.699%
2024-06-04	1.6610	1.7150	1.6500	1.7150	-3.652%	22,130	-27.114%
2024-06-03	1.7500	1.7800	1.7500	1.7800	+1.714%	1,290	-29.775%
2024-05-30	1.7480	1.7800	1.7100	1.7500	0.000%	6,929	-28.571%
2024-05-29	1.7980	1.8000	1.7500	1.7500	-2.778%	1,000	-28.571%
2024-05-24	1.8600	1.8600	1.7600	1.8000	+4.651%	3,762	-30.556%
2024-05-23	1.7060	1.7650	1.6900	1.7200	+2.077%	56,066	-27.326%
2024-05-22	1.6600	1.6850	1.6600	1.6850	+1.201%	1,530	-25.816%
2024-05-21	1.6500	1.6650	1.6500	1.6650	-1.479%	1,105	-24.925%
2024-05-20	1.7600	1.7600	1.6900	1.6900	+1.918%	24,850	-26.036%
2024-05-17	1.6582	1.6582	1.6582	1.6582	+3.637%	328	-24.617%
2024-05-16	1.6100	1.6100	1.6000	1.6000	-5.882%	3,320	-21.875%
2024-05-15	1.6500	1.7000	1.6500	1.7000	+6.250%	9,500	-26.471%
2024-05-14	1.6000	1.6000	1.6000	1.6000	0.000%	3,500	-21.875%
2024-05-10	1.5400	1.6000	1.5400	1.6000	+6.667%	300	-21.875%
2024-05-09	1.5000	1.5000	1.5000	1.5000	-2.597%	300	-16.667%
2024-05-07	1.6000	1.6000	1.5400	1.5400	+5.119%	3,400	-18.831%
2024-05-02	1.4650	1.4650	1.4650	1.4650	-2.333%	500	-14.676%
2024-05-01	1.5500	1.5500	1.4400	1.5000	-7.407%	41,881	-16.667%
2024-04-30	1.6700	1.6900	1.6000	1.6200	-2.994%	18,605	-22.840%
2024-04-29	1.6320	1.6700	1.6320	1.6700	+12.081%	5,010	-25.150%
2024-04-26	1.5000	1.5200	1.4900	1.4900	-0.667%	8,550	-16.107%
2024-04-25	1.4500	1.5400	1.4500	1.5000	+6.383%	12,124	-16.667%
2024-04-24	1.4050	1.4675	1.3700	1.4100	+3.676%	78,228	-11.348%
2024-04-23	1.4900	1.4900	1.3500	1.3600	-2.158%	51,166	-8.088%
2024-04-22	1.4100	1.4700	1.3900	1.3900	-0.058%	83,582	-10.072%

.dark-mode .WDVDtB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WDVDtB{ color: #333333; background-color: white; border: 2px solid #333333; }AWEVFALPHAWAVE IP GROUP PLCstock OTC

AWEVF
ALPHAWAVE IP GROUP PLC
stock OTC