Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
4.800
-0.080 (-1.64%)
At close: Feb 3, 2026, 4:00 PM EST
4.848
+0.048 (1.00%)
After-hours: Feb 3, 2026, 4:17 PM EST
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 4.86 | 4.86 | 4.51 | 4.80 | 4.80 | -1.64% | 21,195 |
| Feb 2, 2026 | 4.62 | 5.00 | 4.62 | 4.88 | 4.88 | 6.78% | 38,775 |
| Jan 30, 2026 | 4.56 | 4.76 | 4.51 | 4.57 | 4.57 | -2.56% | 31,110 |
| Jan 29, 2026 | 4.60 | 4.87 | 4.42 | 4.69 | 4.69 | 1.52% | 49,597 |
| Jan 28, 2026 | 4.86 | 4.87 | 4.58 | 4.62 | 4.62 | -5.71% | 30,121 |
| Jan 27, 2026 | 5.01 | 5.01 | 4.70 | 4.90 | 4.90 | -2.20% | 34,089 |
| Jan 26, 2026 | 5.31 | 5.47 | 4.88 | 5.01 | 5.01 | -5.11% | 65,518 |
| Jan 23, 2026 | 5.60 | 5.90 | 5.27 | 5.28 | 5.28 | -8.01% | 75,390 |
| Jan 22, 2026 | 5.15 | 5.80 | 5.06 | 5.74 | 5.74 | 9.96% | 73,317 |
| Jan 21, 2026 | 4.86 | 5.38 | 4.86 | 5.22 | 5.22 | 4.40% | 65,420 |
| Jan 20, 2026 | 4.89 | 5.52 | 4.81 | 5.00 | 5.00 | -9.58% | 157,968 |
| Jan 16, 2026 | 5.40 | 6.24 | 5.05 | 5.53 | 5.53 | 14.26% | 6,212,621 |
| Jan 15, 2026 | 4.77 | 5.09 | 4.54 | 4.84 | 4.84 | 2.46% | 30,921 |
| Jan 14, 2026 | 4.38 | 4.80 | 4.36 | 4.72 | 4.72 | 6.28% | 43,055 |
| 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% | 26,859 |
| 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% | 32,732 |
| Jan 7, 2026 | 5.19 | 5.21 | 4.75 | 4.85 | 4.85 | -5.09% | 43,738 |
| Jan 6, 2026 | 5.37 | 5.37 | 4.90 | 5.11 | 5.11 | 3.44% | 54,242 |
| Jan 5, 2026 | 4.80 | 5.25 | 4.61 | 4.94 | 4.94 | 6.24% | 92,085 |
| Jan 2, 2026 | 5.23 | 5.23 | 4.45 | 4.65 | 4.65 | -11.26% | 70,584 |
| Dec 31, 2025 | 5.61 | 5.80 | 5.22 | 5.24 | 5.24 | -7.75% | 106,022 |
| Dec 30, 2025 | 5.45 | 5.70 | 5.33 | 5.68 | 5.68 | 3.46% | 42,842 |
| Dec 29, 2025 | 5.65 | 5.71 | 5.18 | 5.49 | 5.49 | -5.83% | 29,156 |
| Dec 26, 2025 | 5.39 | 5.90 | 5.39 | 5.83 | 5.83 | 7.56% | 57,366 |
| Dec 24, 2025 | 5.40 | 5.49 | 5.17 | 5.42 | 5.42 | -1.81% | 10,269 |
| Dec 23, 2025 | 5.54 | 5.90 | 5.25 | 5.52 | 5.52 | -1.43% | 34,345 |
| Dec 22, 2025 | 5.62 | 5.83 | 5.50 | 5.60 | 5.60 | 0.90% | 27,257 |
| Dec 19, 2025 | 5.66 | 5.95 | 5.37 | 5.55 | 5.55 | -0.89% | 27,893 |
| Dec 18, 2025 | 5.80 | 5.81 | 5.51 | 5.60 | 5.60 | - | 19,129 |
| Dec 17, 2025 | 6.00 | 6.02 | 5.49 | 5.60 | 5.60 | -8.79% | 28,509 |
| Dec 16, 2025 | 6.25 | 6.25 | 5.71 | 6.14 | 6.14 | -2.07% | 21,805 |
| Dec 15, 2025 | 6.30 | 6.50 | 5.15 | 6.27 | 6.27 | -6.56% | 79,545 |
| Dec 12, 2025 | 7.00 | 7.18 | 6.52 | 6.71 | 6.71 | -4.69% | 64,918 |
| Dec 11, 2025 | 7.50 | 7.50 | 6.46 | 7.04 | 7.04 | -12.00% | 135,988 |
| Dec 10, 2025 | 8.33 | 8.50 | 7.13 | 8.00 | 8.00 | 12.20% | 1,057,670 |
| Dec 9, 2025 | 7.18 | 7.48 | 6.84 | 7.13 | 7.13 | -4.17% | 479,259 |
| Dec 8, 2025 | 7.00 | 8.49 | 6.90 | 7.44 | 7.44 | 10.88% | 129,855 |
| Dec 5, 2025 | 7.67 | 7.67 | 6.54 | 6.71 | 6.71 | -3.17% | 133,391 |
| Dec 4, 2025 | 6.11 | 7.70 | 6.11 | 6.93 | 6.93 | 10.17% | 108,997 |
| Dec 3, 2025 | 6.14 | 6.34 | 6.10 | 6.29 | 6.29 | 2.28% | 13,501 |
| Dec 2, 2025 | 6.54 | 7.00 | 6.15 | 6.15 | 6.15 | -5.38% | 29,518 |
| Dec 1, 2025 | 6.37 | 6.62 | 5.62 | 6.50 | 6.50 | -2.11% | 23,395 |
| Nov 28, 2025 | 5.64 | 6.70 | 5.51 | 6.64 | 6.64 | 15.88% | 52,155 |
| Nov 26, 2025 | 5.33 | 5.73 | 5.30 | 5.73 | 5.73 | 8.11% | 16,441 |
| Nov 25, 2025 | 4.52 | 5.45 | 4.36 | 5.30 | 5.30 | 15.97% | 42,416 |
| Nov 24, 2025 | 4.62 | 4.70 | 4.25 | 4.57 | 4.57 | -0.87% | 27,809 |
| Nov 21, 2025 | 5.63 | 5.90 | 4.53 | 4.61 | 4.61 | -20.24% | 65,773 |
| Nov 20, 2025 | 6.42 | 6.86 | 5.78 | 5.78 | 5.78 | -9.97% | 24,513 |