Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
3.850
-0.060 (-1.53%)
Mar 13, 2026, 4:00 PM EDT - Market closed
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.83 | 3.86 | 3.76 | 3.85 | 3.85 | -1.53% | 4,966 |
| Mar 12, 2026 | 3.89 | 3.94 | 3.80 | 3.91 | 3.91 | 3.17% | 5,710 |
| Mar 11, 2026 | 3.56 | 3.98 | 3.56 | 3.79 | 3.79 | -3.81% | 9,853 |
| Mar 10, 2026 | 3.76 | 3.95 | 3.68 | 3.94 | 3.94 | 1.03% | 6,971 |
| Mar 9, 2026 | 3.94 | 4.00 | 3.76 | 3.90 | 3.90 | -2.99% | 10,209 |
| Mar 6, 2026 | 3.90 | 4.10 | 3.84 | 4.02 | 4.02 | 3.08% | 12,347 |
| Mar 5, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | -0.51% | 3,549 |
| Mar 4, 2026 | 3.70 | 3.95 | 3.70 | 3.92 | 3.92 | 3.43% | 11,083 |
| Mar 3, 2026 | 3.69 | 3.79 | 3.54 | 3.79 | 3.79 | -0.13% | 7,603 |
| Mar 2, 2026 | 3.67 | 3.81 | 3.51 | 3.80 | 3.80 | -2.19% | 8,388 |
| Feb 27, 2026 | 3.95 | 3.95 | 3.70 | 3.88 | 3.88 | -1.02% | 16,180 |
| Feb 26, 2026 | 3.80 | 4.08 | 3.77 | 3.92 | 3.92 | 3.98% | 14,349 |
| Feb 25, 2026 | 3.57 | 3.77 | 3.47 | 3.77 | 3.77 | 6.20% | 8,933 |
| Feb 24, 2026 | 3.57 | 3.57 | 3.30 | 3.55 | 3.55 | 0.28% | 16,385 |
| Feb 23, 2026 | 3.60 | 3.60 | 3.35 | 3.54 | 3.54 | -2.48% | 17,612 |
| Feb 20, 2026 | 3.67 | 3.67 | 3.55 | 3.63 | 3.63 | -1.09% | 16,126 |
| Feb 19, 2026 | 3.82 | 3.99 | 3.66 | 3.67 | 3.67 | -2.52% | 11,837 |
| Feb 18, 2026 | 3.92 | 3.92 | 3.70 | 3.77 | 3.77 | -1.44% | 13,944 |
| Feb 17, 2026 | 3.84 | 4.08 | 3.66 | 3.82 | 3.82 | -3.29% | 38,737 |
| Feb 13, 2026 | 4.01 | 4.02 | 3.86 | 3.95 | 3.95 | -1.50% | 16,590 |
| Feb 12, 2026 | 4.11 | 4.33 | 3.85 | 4.01 | 4.01 | -3.14% | 18,627 |
| Feb 11, 2026 | 4.57 | 4.59 | 3.91 | 4.14 | 4.14 | -5.26% | 26,958 |
| Feb 10, 2026 | 4.31 | 4.54 | 4.21 | 4.37 | 4.37 | 0.23% | 41,669 |
| Feb 9, 2026 | 4.44 | 4.56 | 4.26 | 4.36 | 4.36 | -2.68% | 43,010 |
| Feb 6, 2026 | 5.07 | 5.20 | 4.32 | 4.48 | 4.48 | -1.54% | 160,588 |
| Feb 5, 2026 | 4.56 | 4.67 | 4.25 | 4.55 | 4.55 | -4.61% | 1,166,209 |
| Feb 4, 2026 | 4.81 | 4.81 | 4.51 | 4.77 | 4.77 | -0.63% | 15,448 |
| Feb 3, 2026 | 4.86 | 4.86 | 4.51 | 4.80 | 4.80 | -1.64% | 21,260 |
| Feb 2, 2026 | 4.62 | 5.00 | 4.62 | 4.88 | 4.88 | 6.78% | 38,863 |
| Jan 30, 2026 | 4.56 | 4.76 | 4.51 | 4.57 | 4.57 | -2.56% | 31,847 |
| Jan 29, 2026 | 4.60 | 4.87 | 4.42 | 4.69 | 4.69 | 1.52% | 49,748 |
| Jan 28, 2026 | 4.86 | 4.87 | 4.58 | 4.62 | 4.62 | -5.71% | 30,305 |
| Jan 27, 2026 | 5.01 | 5.01 | 4.70 | 4.90 | 4.90 | -2.20% | 34,094 |
| Jan 26, 2026 | 5.31 | 5.47 | 4.88 | 5.01 | 5.01 | -5.11% | 66,105 |
| Jan 23, 2026 | 5.60 | 5.90 | 5.27 | 5.28 | 5.28 | -8.01% | 77,300 |
| Jan 22, 2026 | 5.15 | 5.80 | 5.06 | 5.74 | 5.74 | 9.96% | 73,883 |
| Jan 21, 2026 | 4.86 | 5.38 | 4.86 | 5.22 | 5.22 | 4.40% | 67,339 |
| Jan 20, 2026 | 4.89 | 5.52 | 4.81 | 5.00 | 5.00 | -9.58% | 162,534 |
| Jan 16, 2026 | 5.40 | 6.24 | 5.05 | 5.53 | 5.53 | 14.26% | 6,229,297 |
| Jan 15, 2026 | 4.77 | 5.09 | 4.54 | 4.84 | 4.84 | 2.46% | 44,998 |
| Jan 14, 2026 | 4.38 | 4.80 | 4.36 | 4.72 | 4.72 | 6.28% | 43,136 |
| Jan 13, 2026 | 4.80 | 4.80 | 4.30 | 4.45 | 4.45 | -8.35% | 41,753 |
| Jan 12, 2026 | 4.68 | 4.89 | 4.42 | 4.85 | 4.85 | 5.90% | 27,575 |
| Jan 9, 2026 | 5.08 | 5.08 | 4.51 | 4.58 | 4.58 | -9.97% | 41,589 |
| Jan 8, 2026 | 4.74 | 5.20 | 4.70 | 5.09 | 5.09 | 4.89% | 35,495 |
| Jan 7, 2026 | 5.19 | 5.21 | 4.75 | 4.85 | 4.85 | -5.09% | 43,806 |
| Jan 6, 2026 | 5.37 | 5.37 | 4.90 | 5.11 | 5.11 | 3.44% | 54,303 |
| Jan 5, 2026 | 4.80 | 5.25 | 4.61 | 4.94 | 4.94 | 6.24% | 92,102 |
| Jan 2, 2026 | 5.23 | 5.23 | 4.45 | 4.65 | 4.65 | -11.26% | 71,554 |
| Dec 31, 2025 | 5.61 | 5.80 | 5.22 | 5.24 | 5.24 | -7.75% | 106,071 |