Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
0.2422
-0.0009 (-0.37%)
At close: Mar 28, 2025, 4:00 PM
0.2434
+0.0012 (0.50%)
After-hours: Mar 28, 2025, 5:44 PM EDT
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | - | -2.02% | 1,694,858 |
| Mar 27, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.61% | 1,068,540 |
| Mar 26, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -8.16% | 1,980,089 |
| Mar 25, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.39% | 1,390,638 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -7.10% | 2,958,016 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 0.67% | 1,130,845 |
| Mar 20, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.52% | 835,124 |
| Mar 19, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.05% | 858,574 |
| Mar 18, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -7.35% | 1,614,794 |
| Mar 17, 2025 | 0.28 | 0.33 | 0.27 | 0.33 | 0.33 | 16.90% | 3,542,813 |
| Mar 14, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 4.31% | 1,677,157 |
| Mar 13, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -7.12% | 1,523,529 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -0.17% | 3,048,784 |
| Mar 11, 2025 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 4.32% | 3,332,850 |
| Mar 10, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 4.79% | 5,142,512 |
| Mar 7, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -2.28% | 1,747,679 |
| Mar 6, 2025 | 0.27 | 0.31 | 0.26 | 0.27 | 0.27 | 0.56% | 4,894,238 |
| Mar 5, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 3.85% | 1,193,832 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | 1.92% | 2,325,618 |
| Mar 3, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -1.88% | 2,518,857 |
| Feb 28, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 1.96% | 2,908,206 |
| Feb 27, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -4.64% | 2,458,784 |
| Feb 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.60% | 1,275,157 |
| Feb 25, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -5.60% | 3,910,891 |
| Feb 24, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -4.59% | 3,515,323 |
| Feb 21, 2025 | 0.32 | 0.33 | 0.29 | 0.29 | 0.29 | -2.27% | 6,008,706 |
| Feb 20, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.42% | 2,768,536 |
| Feb 19, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.65% | 3,719,781 |
| Feb 18, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -2.90% | 4,205,567 |
| Feb 14, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -3.60% | 4,725,718 |
| Feb 13, 2025 | 0.36 | 0.36 | 0.32 | 0.35 | 0.35 | -3.72% | 5,951,040 |
| Feb 12, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | -5.53% | 6,151,612 |
| Feb 11, 2025 | 0.45 | 0.53 | 0.37 | 0.38 | 0.38 | -15.24% | 17,009,290 |
| Feb 10, 2025 | 0.38 | 0.54 | 0.37 | 0.45 | 0.45 | 34.85% | 29,657,678 |
| Feb 7, 2025 | 0.37 | 0.37 | 0.31 | 0.33 | 0.33 | -5.89% | 5,004,559 |
| Feb 6, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -8.61% | 2,845,208 |
| Feb 5, 2025 | 0.40 | 0.41 | 0.36 | 0.39 | 0.39 | -4.17% | 3,384,733 |
| Feb 4, 2025 | 0.38 | 0.42 | 0.35 | 0.40 | 0.40 | 6.55% | 12,043,922 |
| Feb 3, 2025 | 0.40 | 0.42 | 0.33 | 0.38 | 0.38 | -2.89% | 16,946,314 |
| Jan 31, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -1.21% | 933,960 |
| Jan 30, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 2.48% | 1,599,967 |
| Jan 29, 2025 | 0.39 | 0.39 | 0.36 | 0.39 | 0.39 | -0.90% | 1,889,171 |
| Jan 28, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.23% | 976,552 |
| Jan 27, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | -6.43% | 2,458,134 |
| Jan 24, 2025 | 0.43 | 0.45 | 0.41 | 0.43 | 0.43 | -3.27% | 1,602,237 |
| Jan 23, 2025 | 0.43 | 0.51 | 0.40 | 0.44 | 0.44 | 6.63% | 2,631,289 |
| Jan 22, 2025 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -7.33% | 1,525,136 |
| Jan 21, 2025 | 0.39 | 0.46 | 0.39 | 0.45 | 0.45 | 12.06% | 3,887,717 |
| Jan 17, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -2.45% | 1,885,842 |
| Jan 16, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 0.22% | 1,813,406 |