Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
0.1948
+0.0033 (1.72%)
At close: May 1, 2025, 4:00 PM
0.1932
-0.0016 (-0.82%)
Pre-market: May 2, 2025, 5:20 AM EDT
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 4.31% | 1,677,157 |
| Mar 13, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -7.12% | 1,523,529 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -0.17% | 3,048,784 |
| Mar 11, 2025 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 4.32% | 3,332,850 |
| Mar 10, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 4.79% | 5,142,512 |
| Mar 7, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -2.28% | 1,747,679 |
| Mar 6, 2025 | 0.27 | 0.31 | 0.26 | 0.27 | 0.27 | 0.56% | 4,894,238 |
| Mar 5, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 3.85% | 1,193,832 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | 1.92% | 2,325,618 |
| Mar 3, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -1.88% | 2,518,857 |
| Feb 28, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 1.96% | 2,908,206 |
| Feb 27, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -4.64% | 2,458,784 |
| Feb 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.60% | 1,275,157 |
| Feb 25, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -5.60% | 3,910,891 |
| Feb 24, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -4.59% | 3,515,323 |
| Feb 21, 2025 | 0.32 | 0.33 | 0.29 | 0.29 | 0.29 | -2.27% | 6,008,706 |
| Feb 20, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.42% | 2,768,536 |