Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
0.2030
+0.0052 (2.65%)
Jul 8, 2025, 1:58 PM - Market open
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1.62% | 425,844 |
| Jul 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.10% | 566,701 |
| Jul 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.49% | 759,232 |
| Jul 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.40% | 654,814 |
| Jul 1, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.36% | 666,918 |
| Jun 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.36% | 445,043 |
| Jun 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.95% | 478,932 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.42% | 639,375 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.88% | 440,496 |
| Jun 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 8.09% | 1,363,041 |
| Jun 23, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -6.16% | 1,763,352 |
| Jun 20, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.10% | 760,831 |
| Jun 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.04% | 1,907,014 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.05% | 872,146 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.03% | 886,119 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.79% | 1,188,634 |
| Jun 12, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.90% | 956,901 |
| Jun 11, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.15% | 806,257 |
| Jun 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.44% | 1,102,352 |
| Jun 9, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 7.15% | 1,773,047 |
| Jun 6, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.21% | 1,192,191 |
| Jun 5, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.86% | 1,314,508 |
| Jun 4, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 9.50% | 3,681,039 |
| Jun 3, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.35% | 1,123,417 |
| Jun 2, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 3.94% | 3,517,773 |
| May 30, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 7.22% | 1,625,991 |
| May 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.74% | 1,401,860 |
| May 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.27% | 1,386,898 |
| May 27, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.44% | 1,084,709 |
| May 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.57% | 968,312 |
| May 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.54% | 826,485 |
| May 21, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.01% | 1,356,856 |
| May 20, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.12% | 1,073,513 |
| May 19, 2025 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | 7.85% | 4,636,851 |
| May 16, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | -1.09% | 1,116,533 |
| May 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.60% | 1,174,712 |
| May 14, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -7.93% | 1,784,755 |
| May 13, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.40% | 944,324 |
| May 12, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | - | 1,940,338 |
| May 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.94% | 1,279,040 |
| May 8, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 9.28% | 1,010,854 |
| May 7, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.46% | 1,216,409 |
| May 6, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -8.35% | 2,139,334 |
| May 5, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 4.58% | 3,208,873 |
| May 2, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 9.91% | 2,849,970 |
| May 1, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 1.72% | 1,705,646 |
| Apr 30, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.49% | 1,433,625 |
| Apr 29, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -0.82% | 3,942,552 |
| Apr 28, 2025 | 0.18 | 0.25 | 0.18 | 0.20 | 0.20 | 12.13% | 18,331,501 |
| Apr 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.84% | 5,008,859 |