Greenwave Technology Solutions, Inc. (GWAV)

GWAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.40	0.41	0.38	0.40	0.40	-2.45%	1,885,842
Jan 16, 2025	0.39	0.41	0.39	0.41	0.41	0.22%	1,813,406
Jan 15, 2025	0.42	0.44	0.39	0.41	0.41	-3.42%	2,403,156
Jan 14, 2025	0.40	0.44	0.39	0.42	0.42	11.71%	2,673,766
Jan 13, 2025	0.52	0.53	0.36	0.38	0.38	-28.84%	5,212,106
Jan 10, 2025	0.68	0.68	0.52	0.53	0.53	-21.21%	2,962,003
Jan 8, 2025	0.71	0.71	0.64	0.67	0.67	-6.37%	1,313,215
Jan 7, 2025	0.74	0.74	0.70	0.72	0.72	-2.89%	1,013,797
Jan 6, 2025	0.78	0.80	0.73	0.74	0.74	-5.26%	1,532,729
Jan 3, 2025	0.74	0.81	0.68	0.78	0.78	9.11%	3,204,643
Jan 2, 2025	0.70	0.75	0.69	0.72	0.72	1.88%	1,684,918
Dec 31, 2024	0.78	0.79	0.68	0.70	0.70	-3.95%	3,096,999
Dec 30, 2024	0.76	0.82	0.70	0.73	0.73	5.34%	4,864,936
Dec 27, 2024	0.71	0.73	0.66	0.69	0.69	4.81%	2,299,763
Dec 26, 2024	0.61	0.68	0.59	0.66	0.66	9.52%	2,138,356
Dec 24, 2024	0.58	0.63	0.58	0.61	0.61	4.29%	986,202
Dec 23, 2024	0.60	0.62	0.56	0.58	0.58	-2.03%	1,664,553
Dec 20, 2024	0.62	0.66	0.57	0.59	0.59	-7.74%	2,508,734
Dec 19, 2024	0.69	0.71	0.63	0.64	0.64	-8.16%	3,028,962
Dec 18, 2024	0.71	0.83	0.69	0.70	0.70	9.29%	13,099,661
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%	2,148,594
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%	6,814,585
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%	34,822,794
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	11.28%	3,162,081
Nov 29, 2024	0.33	0.34	0.31	0.33	0.33	3.24%	1,816,399
Nov 27, 2024	0.34	0.36	0.31	0.32	0.32	6.72%	26,209,165
Nov 26, 2024	0.32	0.33	0.29	0.30	0.30	-7.23%	973,799
Nov 25, 2024	0.31	0.36	0.31	0.32	0.32	2.95%	1,584,395
Nov 22, 2024	0.30	0.32	0.30	0.31	0.31	2.20%	702,864
Nov 21, 2024	0.29	0.32	0.29	0.31	0.31	4.34%	1,172,255
Nov 20, 2024	0.32	0.32	0.29	0.29	0.29	-7.24%	1,403,460
Nov 19, 2024	0.32	0.32	0.31	0.32	0.32	-1.81%	441,292
Nov 18, 2024	0.33	0.34	0.30	0.32	0.32	-6.00%	1,915,386
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%	1,657,454
Nov 13, 2024	0.40	0.40	0.38	0.38	0.38	-3.31%	1,135,871
Nov 12, 2024	0.42	0.43	0.40	0.40	0.40	-4.81%	1,193,479
Nov 11, 2024	0.39	0.42	0.39	0.42	0.42	8.31%	1,012,986
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%	892,396
Nov 6, 2024	0.40	0.40	0.37	0.38	0.38	-6.33%	1,280,657
Nov 5, 2024	0.39	0.42	0.39	0.41	0.41	4.49%	676,250
Nov 4, 2024	0.40	0.40	0.39	0.39	0.39	-0.20%	542,596
Nov 1, 2024	0.41	0.42	0.39	0.39	0.39	-5.45%	1,092,185
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%	902,378
Oct 22, 2024	0.45	0.46	0.42	0.45	0.45	-2.88%	1,644,599
Oct 21, 2024	0.43	0.49	0.43	0.46	0.46	7.26%	2,800,068
Oct 18, 2024	0.50	0.51	0.41	0.43	0.43	-22.58%	4,557,789
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%	959,378
Oct 15, 2024	0.40	0.44	0.40	0.41	0.41	1.27%	1,109,380
Oct 14, 2024	0.39	0.41	0.39	0.40	0.40	2.14%	638,186
Oct 11, 2024	0.39	0.41	0.39	0.39	0.39	0.54%	713,553
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%	1,257,383
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%	755,882
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%	1,085,499
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%	627,452
Sep 26, 2024	0.40	0.41	0.40	0.41	0.41	1.12%	726,999
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%	955,380
Sep 20, 2024	0.42	0.42	0.40	0.41	0.41	-1.82%	595,966
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%	476,167
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%	579,385
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%	1,590,690
Sep 6, 2024	0.40	0.42	0.39	0.39	0.39	-0.96%	977,498
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%	1,266,277
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%	665,268
Aug 29, 2024	0.47	0.49	0.45	0.46	0.46	-0.97%	968,669
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%	1,187,289

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.