Greenwave Technology Solutions, Inc. (GWAV)

GWAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.62	0.66	0.57	0.59	0.59	-7.74%	2,451,570
Dec 19, 2024	0.69	0.71	0.63	0.64	0.64	-8.16%	3,029,000
Dec 18, 2024	0.71	0.83	0.69	0.70	0.70	9.29%	13,099,700
Dec 17, 2024	0.71	0.71	0.63	0.64	0.64	-8.66%	2,487,221
Dec 16, 2024	0.68	0.73	0.67	0.70	0.70	-0.13%	2,154,102
Dec 13, 2024	0.66	0.71	0.66	0.70	0.70	2.58%	2,148,600
Dec 12, 2024	0.74	0.75	0.67	0.68	0.68	-2.37%	5,409,146
Dec 11, 2024	0.73	0.74	0.66	0.70	0.70	-4.36%	2,083,515
Dec 10, 2024	0.77	0.77	0.64	0.73	0.73	-4.29%	4,491,639
Dec 9, 2024	0.84	0.84	0.71	0.76	0.76	-6.89%	6,814,600
Dec 6, 2024	0.89	0.92	0.78	0.82	0.82	-6.12%	10,897,302
Dec 5, 2024	0.82	1.09	0.75	0.87	0.87	17.90%	75,834,822
Dec 4, 2024	0.56	0.77	0.53	0.74	0.74	20.65%	34,822,800
Dec 3, 2024	0.37	0.88	0.37	0.62	0.62	68.49%	512,291,140
Dec 2, 2024	0.34	0.37	0.31	0.37	0.37	11.38%	3,162,100
Nov 29, 2024	0.33	0.34	0.31	0.33	0.33	3.15%	1,816,400
Nov 27, 2024	0.34	0.36	0.31	0.32	0.32	6.72%	26,209,200
Nov 26, 2024	0.32	0.33	0.29	0.30	0.30	-7.23%	973,800
Nov 25, 2024	0.31	0.36	0.31	0.32	0.32	2.95%	1,584,400
Nov 22, 2024	0.30	0.32	0.30	0.31	0.31	2.20%	702,900
Nov 21, 2024	0.29	0.32	0.29	0.31	0.31	4.34%	1,172,300
Nov 20, 2024	0.32	0.32	0.29	0.29	0.29	-7.24%	1,403,500
Nov 19, 2024	0.32	0.32	0.31	0.32	0.32	-1.81%	441,300
Nov 18, 2024	0.33	0.34	0.30	0.32	0.32	-6.00%	1,915,400
Nov 15, 2024	0.35	0.36	0.34	0.34	0.34	-2.51%	575,344
Nov 14, 2024	0.38	0.38	0.34	0.35	0.35	-8.52%	1,657,500
Nov 13, 2024	0.40	0.40	0.38	0.38	0.38	-3.31%	1,135,900
Nov 12, 2024	0.42	0.43	0.40	0.40	0.40	-4.81%	1,193,500
Nov 11, 2024	0.39	0.42	0.39	0.42	0.42	8.31%	1,013,000
Nov 8, 2024	0.40	0.40	0.38	0.38	0.38	-3.27%	535,739
Nov 7, 2024	0.38	0.40	0.38	0.40	0.40	3.57%	892,400
Nov 6, 2024	0.40	0.40	0.37	0.38	0.38	-6.33%	1,280,700
Nov 5, 2024	0.39	0.42	0.39	0.41	0.41	4.49%	676,300
Nov 4, 2024	0.40	0.40	0.39	0.39	0.39	-0.20%	542,600
Nov 1, 2024	0.41	0.42	0.39	0.39	0.39	-5.45%	1,092,200
Oct 31, 2024	0.42	0.43	0.41	0.42	0.42	-1.78%	633,042
Oct 30, 2024	0.43	0.44	0.41	0.42	0.42	-1.74%	613,934
Oct 29, 2024	0.46	0.46	0.43	0.43	0.43	-6.09%	843,412
Oct 28, 2024	0.45	0.46	0.43	0.46	0.46	2.42%	1,210,307
Oct 25, 2024	0.43	0.47	0.42	0.45	0.45	3.74%	1,265,619
Oct 24, 2024	0.42	0.44	0.42	0.43	0.43	-0.53%	355,949
Oct 23, 2024	0.45	0.45	0.42	0.43	0.43	-3.26%	902,400
Oct 22, 2024	0.45	0.46	0.42	0.45	0.45	-2.88%	1,644,600
Oct 21, 2024	0.43	0.49	0.43	0.46	0.46	7.26%	2,800,100
Oct 18, 2024	0.50	0.51	0.41	0.43	0.43	-22.58%	4,557,800
Oct 17, 2024	0.43	0.64	0.42	0.56	0.56	30.31%	11,602,900
Oct 16, 2024	0.41	0.43	0.41	0.43	0.43	5.10%	959,400
Oct 15, 2024	0.40	0.44	0.40	0.41	0.41	1.27%	1,109,400
Oct 14, 2024	0.39	0.41	0.39	0.40	0.40	2.14%	638,200
Oct 11, 2024	0.39	0.41	0.39	0.39	0.39	0.54%	713,600
Oct 10, 2024	0.41	0.43	0.38	0.39	0.39	-5.75%	1,228,936
Oct 9, 2024	0.38	0.42	0.38	0.41	0.41	5.75%	1,257,400
Oct 8, 2024	0.41	0.41	0.39	0.39	0.39	-3.67%	418,803
Oct 7, 2024	0.40	0.42	0.40	0.41	0.41	1.15%	755,900
Oct 4, 2024	0.39	0.41	0.39	0.40	0.40	2.76%	893,400
Oct 3, 2024	0.38	0.40	0.37	0.39	0.39	4.66%	673,944
Oct 2, 2024	0.39	0.39	0.37	0.37	0.37	-4.84%	1,085,500
Oct 1, 2024	0.40	0.43	0.38	0.39	0.39	-8.13%	950,518
Sep 30, 2024	0.42	0.46	0.41	0.43	0.43	3.54%	1,190,171
Sep 27, 2024	0.41	0.42	0.41	0.41	0.41	1.10%	627,500
Sep 26, 2024	0.40	0.41	0.40	0.41	0.41	1.12%	727,000
Sep 25, 2024	0.40	0.41	0.40	0.40	0.40	-1.15%	514,212
Sep 24, 2024	0.40	0.42	0.40	0.41	0.41	1.01%	506,535
Sep 23, 2024	0.42	0.42	0.38	0.40	0.40	-0.25%	955,400
Sep 20, 2024	0.42	0.42	0.40	0.41	0.41	-1.82%	596,000
Sep 19, 2024	0.43	0.44	0.40	0.41	0.41	-2.48%	722,023
Sep 18, 2024	0.40	0.43	0.40	0.42	0.42	5.33%	738,537
Sep 17, 2024	0.41	0.43	0.40	0.40	0.40	-2.05%	476,200
Sep 16, 2024	0.44	0.45	0.40	0.41	0.41	-8.65%	824,245
Sep 13, 2024	0.41	0.50	0.40	0.45	0.45	7.16%	2,276,805
Sep 12, 2024	0.41	0.43	0.38	0.42	0.42	4.18%	1,318,345
Sep 11, 2024	0.40	0.41	0.38	0.40	0.40	1.21%	579,400
Sep 10, 2024	0.40	0.41	0.38	0.40	0.40	-1.83%	1,009,117
Sep 9, 2024	0.39	0.41	0.38	0.40	0.40	2.95%	1,590,700
Sep 6, 2024	0.40	0.42	0.39	0.39	0.39	-0.96%	977,500
Sep 5, 2024	0.42	0.44	0.39	0.40	0.40	-5.97%	1,066,437
Sep 4, 2024	0.42	0.44	0.40	0.42	0.42	-0.31%	1,299,100
Sep 3, 2024	0.48	0.48	0.41	0.42	0.42	-9.20%	1,315,831
Aug 30, 2024	0.46	0.48	0.45	0.47	0.47	1.00%	665,300
Aug 29, 2024	0.47	0.49	0.45	0.46	0.46	-0.97%	968,700
Aug 28, 2024	0.54	0.54	0.47	0.47	0.47	-13.84%	1,422,941
Aug 27, 2024	0.48	0.55	0.47	0.54	0.54	9.36%	2,546,245
Aug 26, 2024	0.49	0.50	0.46	0.49	0.49	2.44%	1,187,300
Aug 23, 2024	0.48	0.48	0.43	0.48	0.48	2.74%	1,645,800
Aug 22, 2024	0.44	0.51	0.43	0.47	0.47	2.64%	3,563,133
Aug 21, 2024	0.49	0.49	0.44	0.46	0.46	-7.21%	1,835,318
Aug 20, 2024	0.54	0.54	0.47	0.49	0.49	-8.58%	1,512,146
Aug 19, 2024	0.55	0.57	0.51	0.54	0.54	-0.04%	1,981,344
Aug 16, 2024	0.52	0.56	0.47	0.54	0.54	8.87%	1,337,600
Aug 15, 2024	0.48	0.52	0.46	0.50	0.50	1.64%	997,200
Aug 14, 2024	0.51	0.51	0.47	0.49	0.49	-1.01%	1,743,800
Aug 13, 2024	0.52	0.55	0.48	0.49	0.49	-4.66%	2,927,018
Aug 12, 2024	0.43	0.56	0.43	0.52	0.52	21.64%	6,989,400
Aug 9, 2024	0.46	0.46	0.42	0.43	0.43	-9.50%	2,419,500
Aug 8, 2024	0.50	0.50	0.44	0.47	0.47	-4.86%	3,111,800
Aug 7, 2024	0.57	0.59	0.47	0.49	0.49	-9.41%	3,971,700
Aug 6, 2024	0.61	0.61	0.53	0.55	0.55	-4.72%	2,230,749
Aug 5, 2024	0.63	0.64	0.56	0.57	0.57	-13.25%	2,361,937
Aug 2, 2024	0.75	0.76	0.59	0.66	0.66	-27.65%	5,969,319
Aug 1, 2024	1.13	1.14	0.89	0.91	0.91	-22.76%	3,149,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.