Greenwave Technology Solutions Inc GWAV
NASDAQ · United States · Commercial Services
$2.47+0.05 (+2.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.42 | -2.42% | $2.41 | $2.45 | $2.27 | 16.30K |
| 2026-09-29 | $2.48 | +5.53% | $2.63 | $2.69 | $2.39 | 96.50K |
| 2026-09-28 | $2.35 | -1.67% | $2.42 | $2.60 | $2.31 | 123.30K |
| 2026-09-25 | $2.39 | -0.83% | $2.44 | $2.44 | $2.31 | 6.50K |
| 2026-09-24 | $2.41 | -8.71% | $2.52 | $2.56 | $2.25 | 20.50K |
| 2026-09-23 | $2.64 | +2.33% | $2.60 | $2.69 | $2.51 | 13.30K |
| 2026-09-22 | $2.58 | +1.57% | $2.45 | $2.78 | $2.44 | 23.60K |
| 2026-09-21 | $2.54 | +3.67% | $2.41 | $2.54 | $2.27 | 34.40K |
| 2026-09-18 | $2.45 | -15.81% | $2.78 | $2.78 | $2.19 | 191.00K |
| 2026-09-17 | $2.91 | +24.89% | $2.41 | $3.49 | $2.32 | 379.20K |
| 2026-09-16 | $2.33 | -12.41% | $2.70 | $2.81 | $2.22 | 73.40K |
| 2026-09-15 | $2.66 | -16.22% | $3.21 | $3.70 | $2.60 | 54.50K |
| 2026-09-14 | $3.17 | -16.45% | $3.73 | $3.89 | $3.11 | 48.30K |
| 2026-09-11 | $3.80 | -15.74% | $4.61 | $4.61 | $3.73 | 35.50K |
| 2026-09-10 | $4.51 | +3.09% | $4.40 | $4.78 | $4.16 | 65.30K |
| 2026-09-09 | $4.38 | -15.87% | $4.95 | $5.45 | $4.38 | 48.20K |
| 2026-09-08 | $5.20 | 0.00% | $5.20 | $5.28 | $4.97 | 5.90K |
| 2026-09-04 | $5.20 | +2.97% | $4.90 | $5.50 | $4.90 | 24.30K |
| 2026-09-03 | $5.05 | -12.93% | $5.55 | $6.22 | $4.85 | 35.80K |
| 2026-09-02 | $5.80 | -0.85% | $5.67 | $5.96 | $5.55 | 16.50K |
| 2026-09-01 | $5.85 | +19.39% | $4.82 | $5.95 | $4.80 | 59.00K |
| 2026-08-31 | $4.90 | +4.70% | $4.61 | $5.00 | $4.51 | 16.10K |
| 2026-08-28 | $4.68 | +7.59% | $4.35 | $4.72 | $4.25 | 18.70K |
| 2026-08-27 | $4.35 | +2.59% | $4.16 | $4.59 | $4.14 | 7.60K |
| 2026-08-26 | $4.24 | -6.40% | $4.50 | $4.50 | $3.99 | 26.10K |
| 2026-08-25 | $4.53 | +6.84% | $4.15 | $4.65 | $4.03 | 8.00K |
| 2026-08-24 | $4.24 | +21.14% | $3.51 | $4.24 | $3.51 | 29.90K |
| 2026-08-21 | $3.50 | +1.45% | $3.45 | $3.57 | $3.38 | 8.30K |
| 2026-08-20 | $3.45 | -0.58% | $3.56 | $3.73 | $3.33 | 5.40K |
| 2026-08-19 | $3.47 | -11.48% | $3.58 | $3.82 | $3.20 | 25.20K |
| 2026-08-18 | $3.92 | +6.52% | $3.80 | $3.93 | $3.62 | 42.00K |
| 2026-08-17 | $3.68 | -8.46% | $3.94 | $4.10 | $3.52 | 128.80K |
| 2026-08-14 | $4.02 | +2.94% | $4.06 | $4.06 | $3.79 | 8.50K |
| 2026-08-13 | $3.90 | -6.58% | $4.14 | $4.14 | $3.90 | 6.40K |
| 2026-08-12 | $4.18 | -1.42% | $4.23 | $4.23 | $3.92 | 5.80K |
| 2026-08-11 | $4.24 | -4.93% | $4.25 | $4.38 | $4.07 | 7.50K |
| 2026-08-10 | $4.46 | +6.70% | $4.20 | $4.56 | $4.07 | 13.90K |
| 2026-08-07 | $4.18 | -2.79% | $4.22 | $4.70 | $4.13 | 21.50K |
| 2026-08-06 | $4.30 | +22.16% | $3.52 | $4.43 | $3.47 | 35.60K |
| 2026-08-05 | $3.52 | -25.11% | $4.41 | $4.65 | $3.06 | 87.40K |
| 2026-08-04 | $4.70 | +19.29% | $3.92 | $4.88 | $3.83 | 92.30K |
| 2026-08-03 | $3.94 | +15.20% | $3.41 | $3.98 | $3.25 | 41.20K |
| 2026-07-31 | $3.42 | +5.56% | $3.05 | $3.58 | $2.85 | 75.30K |
| 2026-07-30 | $3.24 | +5.88% | $3.16 | $3.48 | $2.53 | 179.80K |
| 2026-07-29 | $3.06 | +23.14% | $2.45 | $4.55 | $2.45 | 4.96M |
| 2026-07-28 | $2.48 | -1.00% | $2.48 | $2.52 | $2.39 | 8.30K |
| 2026-07-27 | $2.51 | -4.56% | $2.66 | $2.66 | $2.50 | 6.70K |
| 2026-07-24 | $2.63 | -6.17% | $2.85 | $2.85 | $2.63 | 6.60K |
| 2026-07-23 | $2.80 | -3.01% | $2.84 | $2.85 | $2.76 | 3.80K |
| 2026-07-22 | $2.89 | +0.70% | $2.84 | $2.89 | $2.84 | 3.90K |
| 2026-07-21 | $2.87 | -1.03% | $2.85 | $2.91 | $2.85 | 4.60K |
| 2026-07-20 | $2.90 | 0.00% | $2.90 | $2.92 | $2.84 | 5.40K |
| 2026-07-17 | $2.90 | -2.36% | $3.01 | $3.01 | $2.84 | 4.80K |
| 2026-07-16 | $2.97 | +1.37% | $2.87 | $3.32 | $2.87 | 24.00K |
| 2026-07-15 | $2.93 | -2.01% | $2.94 | $2.94 | $2.90 | 5.20K |
| 2026-07-14 | $2.99 | +1.70% | $2.82 | $3.10 | $2.82 | 9.00K |
| 2026-07-13 | $2.94 | 0.00% | $2.96 | $3.01 | $2.81 | 12.40K |
| 2026-07-10 | $2.94 | +1.73% | $2.95 | $3.02 | $2.89 | 7.30K |
| 2026-07-09 | $2.89 | -1.03% | $2.97 | $3.04 | $2.85 | 9.70K |
| 2026-07-08 | $2.92 | -2.01% | $2.96 | $3.08 | $2.87 | 7.90K |
| 2026-07-07 | $2.98 | -2.93% | $3.00 | $3.04 | $2.96 | 5.50K |
| 2026-07-06 | $3.07 | -2.23% | $3.05 | $3.28 | $2.95 | 8.60K |
| 2026-07-02 | $3.14 | -1.26% | $3.29 | $3.29 | $3.06 | 4.90K |
| 2026-07-01 | $3.18 | +7.43% | $2.99 | $3.19 | $2.99 | 9.10K |
| 2026-06-30 | $2.96 | -4.82% | $3.12 | $3.19 | $2.86 | 28.10K |
| 2026-06-29 | $3.11 | -4.28% | $3.28 | $3.30 | $3.11 | 13.70K |
| 2026-06-26 | $3.25 | +0.90% | $3.23 | $3.28 | $3.15 | 12.70K |
| 2026-06-25 | $3.22 | -4.45% | $3.30 | $3.30 | $3.20 | 4.80K |
| 2026-06-24 | $3.37 | -0.59% | $3.62 | $3.64 | $3.35 | 9.50K |
| 2026-06-23 | $3.39 | 0.00% | $3.31 | $3.43 | $3.31 | 4.30K |
| 2026-06-22 | $3.39 | +4.63% | $3.30 | $3.44 | $3.30 | 24.20K |
| 2026-06-18 | $3.24 | -13.83% | $3.89 | $3.89 | $3.24 | 29.40K |
| 2026-06-17 | $3.76 | +8.67% | $3.51 | $4.20 | $3.50 | 158.10K |
| 2026-06-16 | $3.46 | -1.42% | $3.47 | $3.49 | $3.44 | 14.30K |
| 2026-06-15 | $3.51 | +1.45% | $3.43 | $3.61 | $3.20 | 55.30K |
| 2026-06-12 | $3.46 | -1.14% | $3.46 | $3.56 | $3.33 | 4.10K |
| 2026-06-11 | $3.50 | +1.80% | $3.45 | $3.50 | $3.42 | 2.90K |
| 2026-06-10 | $3.44 | -0.55% | $3.49 | $3.59 | $3.35 | 14.00K |
| 2026-06-09 | $3.46 | +1.68% | $3.41 | $3.52 | $3.30 | 6.00K |
| 2026-06-08 | $3.40 | +1.64% | $3.29 | $3.40 | $3.15 | 10.00K |
| 2026-06-05 | $3.35 | -4.43% | $3.38 | $3.38 | $3.26 | 2.50K |
| 2026-06-04 | $3.50 | 0.00% | $3.56 | $3.65 | $3.44 | 10.40K |
| 2026-06-03 | $3.50 | -1.41% | $3.52 | $3.68 | $3.50 | 15.40K |
| 2026-06-02 | $3.55 | -4.83% | $3.64 | $3.66 | $3.55 | 3.50K |
| 2026-06-01 | $3.73 | +2.19% | $3.52 | $3.73 | $3.52 | 7.90K |
| 2026-05-29 | $3.65 | 0.00% | $3.60 | $3.70 | $3.60 | 8.00K |
| 2026-05-28 | $3.65 | +4.29% | $3.26 | $3.65 | $3.25 | 30.20K |
| 2026-05-27 | $3.50 | -3.82% | $3.63 | $3.76 | $3.49 | 12.10K |
| 2026-05-26 | $3.64 | +0.25% | $3.46 | $3.64 | $3.46 | 6.30K |
| 2026-05-22 | $3.63 | +2.25% | $3.55 | $3.65 | $3.49 | 2.80K |