Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
6.89
+0.20 (2.99%)
Oct 6, 2025, 4:00 PM EDT - Market closed
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 19.80 | 20.07 | 18.16 | 18.66 | 18.66 | -5.93% | 13,928 |
| Aug 18, 2025 | 19.70 | 20.36 | 19.70 | 19.83 | 19.83 | -2.33% | 5,449 |
| Aug 15, 2025 | 20.13 | 20.90 | 20.09 | 20.31 | 20.31 | -1.28% | 7,737 |
| Aug 14, 2025 | 21.34 | 21.34 | 19.80 | 20.57 | 20.57 | -0.27% | 20,427 |
| Aug 13, 2025 | 20.17 | 20.99 | 20.15 | 20.63 | 20.63 | 4.17% | 7,790 |
| Aug 12, 2025 | 20.46 | 20.86 | 19.47 | 19.80 | 19.80 | -5.06% | 16,907 |
| Aug 11, 2025 | 20.90 | 21.10 | 20.10 | 20.86 | 20.86 | -0.21% | 8,459 |
| Aug 8, 2025 | 20.90 | 22.55 | 20.50 | 20.90 | 20.90 | -2.61% | 9,419 |
| Aug 7, 2025 | 22.28 | 22.50 | 21.21 | 21.46 | 21.46 | -3.42% | 8,256 |
| Aug 6, 2025 | 23.10 | 23.16 | 21.82 | 22.22 | 22.22 | -4.13% | 5,370 |
| Aug 5, 2025 | 22.55 | 23.98 | 22.00 | 23.18 | 23.18 | 0.52% | 5,493 |
| Aug 4, 2025 | 22.44 | 23.53 | 21.78 | 23.06 | 23.06 | 6.88% | 4,767 |
| Aug 1, 2025 | 22.00 | 22.21 | 21.23 | 21.57 | 21.57 | -3.35% | 10,910 |
| Jul 31, 2025 | 22.91 | 23.64 | 22.00 | 22.32 | 22.32 | -3.01% | 11,688 |
| Jul 30, 2025 | 24.31 | 24.62 | 22.62 | 23.01 | 23.01 | -5.77% | 8,896 |
| Jul 29, 2025 | 26.40 | 26.58 | 23.05 | 24.42 | 24.42 | -3.06% | 12,914 |
| Jul 28, 2025 | 30.80 | 30.80 | 22.55 | 25.19 | 25.19 | -15.81% | 26,932 |