Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
0.1969
+0.0022 (1.13%)
May 27, 2025, 2:04 PM - Market open
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 1.39% | 346,181 |
| May 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.57% | 968,312 |
| May 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.54% | 826,485 |
| May 21, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.01% | 1,356,856 |
| May 20, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.12% | 1,073,513 |
| May 19, 2025 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | 7.85% | 4,636,851 |
| May 16, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | -1.09% | 1,116,533 |
| May 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.60% | 1,174,712 |
| May 14, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -7.93% | 1,784,755 |
| May 13, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.40% | 944,324 |
| May 12, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | - | 1,940,338 |
| May 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.94% | 1,279,040 |
| May 8, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 9.28% | 1,010,854 |
| May 7, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.46% | 1,216,409 |
| May 6, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -8.35% | 2,139,334 |
| May 5, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 4.58% | 3,208,873 |
| May 2, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 9.91% | 2,849,970 |
| May 1, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 1.72% | 1,705,646 |
| Apr 30, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.49% | 1,433,625 |
| Apr 29, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -0.82% | 3,942,552 |
| Apr 28, 2025 | 0.18 | 0.25 | 0.18 | 0.20 | 0.20 | 12.13% | 18,331,501 |
| Apr 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.84% | 5,008,859 |
| Apr 24, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.37% | 3,202,950 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.52% | 3,126,259 |
| Apr 22, 2025 | 0.12 | 0.20 | 0.12 | 0.17 | 0.17 | 28.89% | 10,778,205 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -16.65% | 7,958,783 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.14 | 0.16 | 0.16 | -26.40% | 41,074,933 |
| Apr 16, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 4.64% | 8,733,677 |
| Apr 15, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -7.08% | 1,226,164 |
| Apr 14, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 14.32% | 2,795,495 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.68% | 1,088,097 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.91% | 1,488,904 |
| Apr 9, 2025 | 0.21 | 0.21 | 0.16 | 0.20 | 0.20 | -0.39% | 3,432,031 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -3.12% | 1,163,543 |
| Apr 7, 2025 | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | -6.96% | 1,687,388 |
| Apr 4, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 0.49% | 1,958,328 |
| Apr 3, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.64% | 1,375,611 |
| Apr 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.98% | 992,530 |
| Apr 1, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.47% | 714,384 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.68% | 936,884 |
| Mar 28, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -0.37% | 1,888,144 |
| Mar 27, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.61% | 1,068,540 |
| Mar 26, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -8.16% | 1,980,089 |
| Mar 25, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.39% | 1,390,638 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -7.10% | 2,958,016 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 0.67% | 1,130,845 |
| Mar 20, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.52% | 835,124 |
| Mar 19, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.05% | 858,574 |
| Mar 18, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -7.35% | 1,614,794 |
| Mar 17, 2025 | 0.28 | 0.33 | 0.27 | 0.33 | 0.33 | 16.90% | 3,542,813 |