Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
9.36
+0.78 (9.09%)
At close: Aug 25, 2025, 4:00 PM
9.18
-0.18 (-1.92%)
After-hours: Aug 25, 2025, 6:54 PM EDT
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 29.35 | 30.47 | 28.60 | 29.92 | 29.92 | 2.60% | 10,336 |
| Jul 24, 2025 | 32.12 | 32.12 | 28.06 | 29.16 | 29.16 | -8.59% | 18,472 |
| Jul 23, 2025 | 30.32 | 34.45 | 30.32 | 31.90 | 31.90 | 3.94% | 24,541 |
| Jul 22, 2025 | 30.25 | 31.68 | 27.50 | 30.69 | 30.69 | -1.76% | 26,864 |
| Jul 21, 2025 | 25.56 | 31.35 | 25.29 | 31.24 | 31.24 | 24.89% | 74,374 |
| Jul 18, 2025 | 23.89 | 25.63 | 23.10 | 25.01 | 25.01 | 7.77% | 20,766 |
| Jul 17, 2025 | 23.85 | 24.19 | 23.10 | 23.21 | 23.21 | -2.50% | 13,777 |
| Jul 16, 2025 | 23.00 | 24.41 | 23.00 | 23.80 | 23.80 | 3.10% | 8,948 |
| Jul 15, 2025 | 24.20 | 24.20 | 22.56 | 23.09 | 23.09 | -0.90% | 10,157 |
| Jul 14, 2025 | 23.11 | 23.87 | 22.89 | 23.30 | 23.30 | -3.02% | 6,940 |
| Jul 11, 2025 | 26.40 | 27.17 | 23.10 | 24.02 | 24.02 | -6.67% | 23,364 |
| Jul 10, 2025 | 23.28 | 27.38 | 23.08 | 25.74 | 25.74 | 10.95% | 75,856 |
| Jul 9, 2025 | 22.55 | 23.79 | 22.55 | 23.20 | 23.20 | 4.72% | 7,458 |
| Jul 8, 2025 | 22.00 | 22.53 | 21.85 | 22.15 | 22.15 | 1.82% | 6,355 |
| Jul 7, 2025 | 21.34 | 22.26 | 21.13 | 21.76 | 21.76 | -1.10% | 5,151 |
| Jul 3, 2025 | 20.90 | 22.28 | 20.86 | 22.00 | 22.00 | 5.49% | 6,902 |
| Jul 2, 2025 | 20.90 | 21.56 | 20.57 | 20.86 | 20.86 | -1.40% | 5,952 |
| Jul 1, 2025 | 21.23 | 21.67 | 20.58 | 21.15 | 21.15 | -0.36% | 6,062 |
| Jun 30, 2025 | 21.96 | 21.96 | 20.91 | 21.23 | 21.23 | -0.36% | 4,045 |
| Jun 27, 2025 | 20.90 | 21.57 | 20.79 | 21.31 | 21.31 | 1.95% | 4,353 |
| Jun 26, 2025 | 20.36 | 21.23 | 20.36 | 20.90 | 20.90 | -0.42% | 5,812 |
| Jun 25, 2025 | 22.00 | 22.00 | 20.59 | 20.99 | 20.99 | -0.88% | 4,004 |
| Jun 24, 2025 | 20.46 | 21.38 | 19.25 | 21.18 | 21.18 | 8.09% | 12,391 |
| Jun 23, 2025 | 20.79 | 20.90 | 18.93 | 19.59 | 19.59 | -6.16% | 16,030 |
| Jun 20, 2025 | 22.70 | 22.70 | 20.69 | 20.88 | 20.88 | -5.10% | 6,916 |
| Jun 18, 2025 | 21.23 | 22.33 | 20.74 | 22.00 | 22.00 | 2.04% | 17,336 |
| Jun 17, 2025 | 21.89 | 22.00 | 20.74 | 21.56 | 21.56 | 0.05% | 7,928 |
| Jun 16, 2025 | 22.00 | 22.00 | 20.90 | 21.55 | 21.55 | 2.03% | 8,055 |
| Jun 13, 2025 | 22.00 | 22.30 | 20.46 | 21.12 | 21.12 | -5.79% | 10,805 |