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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257.507.736.837.087.08-8.65%57,212
Oct 28, 20257.888.577.407.757.75-0.26%82,932
Oct 27, 20257.727.957.567.777.77-3.84%53,018
Oct 24, 20258.198.557.888.088.08-7.13%94,081
Oct 23, 20258.508.978.388.708.701.75%225,293
Oct 22, 20258.759.558.538.558.55-4.79%472,309
Oct 21, 20259.009.668.808.988.98-115,962
Oct 20, 20258.289.208.018.988.983.70%187,104
Oct 17, 20259.009.998.348.668.66-2.48%253,916
Oct 16, 202511.7611.808.718.888.88-27.21%361,949
Oct 15, 202513.7116.0010.3612.2012.20-30.48%939,180
Oct 14, 202517.1624.0015.0517.5517.55106.23%25,767,834
Oct 13, 20257.128.786.878.518.5118.36%1,832,069
Oct 10, 20256.467.706.467.197.1911.96%307,646
Oct 9, 20256.686.876.416.426.42-3.86%30,368
Oct 8, 20256.997.286.676.686.68-14.03%86,979
Oct 7, 20256.848.746.827.777.7712.77%841,101
Oct 6, 20257.397.396.706.896.892.99%49,999
Oct 3, 20256.707.046.656.696.69-0.21%86,716
Oct 2, 20256.666.796.636.706.70-0.39%6,473
Oct 1, 20256.616.746.556.736.73-0.74%13,542
Sep 30, 20256.686.986.606.786.780.89%12,910
Sep 29, 20256.897.146.576.726.72-4.00%37,830
Sep 26, 20256.647.376.537.007.005.11%60,036
Sep 25, 20256.486.706.366.666.662.78%34,901
Sep 24, 20256.756.876.436.486.48-5.61%34,709
Sep 23, 20256.706.886.686.876.870.96%32,170
Sep 22, 20257.017.016.706.806.80-3.27%28,788
Sep 19, 20256.877.086.877.037.03-1.13%17,443
Sep 18, 20256.717.226.707.117.117.08%52,838
Sep 17, 20256.276.806.276.646.645.40%82,784
Sep 16, 20256.636.686.216.306.30-4.69%24,346
Sep 15, 20257.177.216.616.616.61-11.39%34,187
Sep 12, 20256.907.726.807.467.468.12%70,037
Sep 11, 20256.357.006.286.906.909.26%46,506
Sep 10, 20256.276.416.156.326.320.80%59,401
Sep 9, 20256.266.506.136.276.270.16%55,052
Sep 8, 20256.446.456.026.266.26-2.57%47,983
Sep 5, 20256.576.886.316.426.42-2.58%50,032
Sep 4, 20257.197.196.466.596.59-8.22%52,070
Sep 3, 20256.447.466.137.187.1814.70%120,856
Sep 2, 20256.666.826.106.266.26-7.94%51,570
Aug 29, 20257.007.146.696.806.80-4.63%45,671
Aug 28, 20257.727.727.047.137.13-8.00%52,674
Aug 27, 20258.158.297.517.757.75-5.31%48,424
Aug 26, 20258.328.717.458.198.19-12.55%121,690
Aug 25, 20258.2210.397.559.369.369.09%227,297
Aug 22, 202511.0011.897.768.588.58-13.53%483,341
Aug 21, 202513.2013.429.379.929.92-45.56%211,557
Aug 20, 202518.9218.9617.9918.2318.23-2.30%36,595