Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
7.08
-0.67 (-8.65%)
At close: Oct 29, 2025, 4:00 PM EDT
6.93
-0.15 (-2.12%)
After-hours: Oct 29, 2025, 7:55 PM EDT
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7.50 | 7.73 | 6.83 | 7.08 | 7.08 | -8.65% | 57,212 |
| Oct 28, 2025 | 7.88 | 8.57 | 7.40 | 7.75 | 7.75 | -0.26% | 82,932 |
| Oct 27, 2025 | 7.72 | 7.95 | 7.56 | 7.77 | 7.77 | -3.84% | 53,018 |
| Oct 24, 2025 | 8.19 | 8.55 | 7.88 | 8.08 | 8.08 | -7.13% | 94,081 |
| Oct 23, 2025 | 8.50 | 8.97 | 8.38 | 8.70 | 8.70 | 1.75% | 225,293 |
| Oct 22, 2025 | 8.75 | 9.55 | 8.53 | 8.55 | 8.55 | -4.79% | 472,309 |
| Oct 21, 2025 | 9.00 | 9.66 | 8.80 | 8.98 | 8.98 | - | 115,962 |
| Oct 20, 2025 | 8.28 | 9.20 | 8.01 | 8.98 | 8.98 | 3.70% | 187,104 |
| Oct 17, 2025 | 9.00 | 9.99 | 8.34 | 8.66 | 8.66 | -2.48% | 253,916 |
| Oct 16, 2025 | 11.76 | 11.80 | 8.71 | 8.88 | 8.88 | -27.21% | 361,949 |
| Oct 15, 2025 | 13.71 | 16.00 | 10.36 | 12.20 | 12.20 | -30.48% | 939,180 |
| Oct 14, 2025 | 17.16 | 24.00 | 15.05 | 17.55 | 17.55 | 106.23% | 25,767,834 |
| Oct 13, 2025 | 7.12 | 8.78 | 6.87 | 8.51 | 8.51 | 18.36% | 1,832,069 |
| Oct 10, 2025 | 6.46 | 7.70 | 6.46 | 7.19 | 7.19 | 11.96% | 307,646 |
| Oct 9, 2025 | 6.68 | 6.87 | 6.41 | 6.42 | 6.42 | -3.86% | 30,368 |
| Oct 8, 2025 | 6.99 | 7.28 | 6.67 | 6.68 | 6.68 | -14.03% | 86,979 |
| Oct 7, 2025 | 6.84 | 8.74 | 6.82 | 7.77 | 7.77 | 12.77% | 841,101 |
| Oct 6, 2025 | 7.39 | 7.39 | 6.70 | 6.89 | 6.89 | 2.99% | 49,999 |
| Oct 3, 2025 | 6.70 | 7.04 | 6.65 | 6.69 | 6.69 | -0.21% | 86,716 |
| Oct 2, 2025 | 6.66 | 6.79 | 6.63 | 6.70 | 6.70 | -0.39% | 6,473 |
| Oct 1, 2025 | 6.61 | 6.74 | 6.55 | 6.73 | 6.73 | -0.74% | 13,542 |
| Sep 30, 2025 | 6.68 | 6.98 | 6.60 | 6.78 | 6.78 | 0.89% | 12,910 |
| Sep 29, 2025 | 6.89 | 7.14 | 6.57 | 6.72 | 6.72 | -4.00% | 37,830 |
| Sep 26, 2025 | 6.64 | 7.37 | 6.53 | 7.00 | 7.00 | 5.11% | 60,036 |
| Sep 25, 2025 | 6.48 | 6.70 | 6.36 | 6.66 | 6.66 | 2.78% | 34,901 |
| Sep 24, 2025 | 6.75 | 6.87 | 6.43 | 6.48 | 6.48 | -5.61% | 34,709 |
| Sep 23, 2025 | 6.70 | 6.88 | 6.68 | 6.87 | 6.87 | 0.96% | 32,170 |
| Sep 22, 2025 | 7.01 | 7.01 | 6.70 | 6.80 | 6.80 | -3.27% | 28,788 |
| Sep 19, 2025 | 6.87 | 7.08 | 6.87 | 7.03 | 7.03 | -1.13% | 17,443 |
| Sep 18, 2025 | 6.71 | 7.22 | 6.70 | 7.11 | 7.11 | 7.08% | 52,838 |
| Sep 17, 2025 | 6.27 | 6.80 | 6.27 | 6.64 | 6.64 | 5.40% | 82,784 |
| Sep 16, 2025 | 6.63 | 6.68 | 6.21 | 6.30 | 6.30 | -4.69% | 24,346 |
| Sep 15, 2025 | 7.17 | 7.21 | 6.61 | 6.61 | 6.61 | -11.39% | 34,187 |
| Sep 12, 2025 | 6.90 | 7.72 | 6.80 | 7.46 | 7.46 | 8.12% | 70,037 |
| Sep 11, 2025 | 6.35 | 7.00 | 6.28 | 6.90 | 6.90 | 9.26% | 46,506 |
| Sep 10, 2025 | 6.27 | 6.41 | 6.15 | 6.32 | 6.32 | 0.80% | 59,401 |
| Sep 9, 2025 | 6.26 | 6.50 | 6.13 | 6.27 | 6.27 | 0.16% | 55,052 |
| Sep 8, 2025 | 6.44 | 6.45 | 6.02 | 6.26 | 6.26 | -2.57% | 47,983 |
| Sep 5, 2025 | 6.57 | 6.88 | 6.31 | 6.42 | 6.42 | -2.58% | 50,032 |
| Sep 4, 2025 | 7.19 | 7.19 | 6.46 | 6.59 | 6.59 | -8.22% | 52,070 |
| Sep 3, 2025 | 6.44 | 7.46 | 6.13 | 7.18 | 7.18 | 14.70% | 120,856 |
| Sep 2, 2025 | 6.66 | 6.82 | 6.10 | 6.26 | 6.26 | -7.94% | 51,570 |
| Aug 29, 2025 | 7.00 | 7.14 | 6.69 | 6.80 | 6.80 | -4.63% | 45,671 |
| Aug 28, 2025 | 7.72 | 7.72 | 7.04 | 7.13 | 7.13 | -8.00% | 52,674 |
| Aug 27, 2025 | 8.15 | 8.29 | 7.51 | 7.75 | 7.75 | -5.31% | 48,424 |
| Aug 26, 2025 | 8.32 | 8.71 | 7.45 | 8.19 | 8.19 | -12.55% | 121,690 |
| Aug 25, 2025 | 8.22 | 10.39 | 7.55 | 9.36 | 9.36 | 9.09% | 227,297 |
| Aug 22, 2025 | 11.00 | 11.89 | 7.76 | 8.58 | 8.58 | -13.53% | 483,341 |
| Aug 21, 2025 | 13.20 | 13.42 | 9.37 | 9.92 | 9.92 | -45.56% | 211,557 |
| Aug 20, 2025 | 18.92 | 18.96 | 17.99 | 18.23 | 18.23 | -2.30% | 36,595 |