Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
0.1961
-0.0068 (-3.35%)
At close: Aug 1, 2025, 4:00 PM
0.1960
-0.0001 (-0.05%)
After-hours: Aug 1, 2025, 7:58 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.200.200.190.200.20-3.35%1,200,201
Jul 31, 20250.210.210.200.200.20-3.01%1,285,727
Jul 30, 20250.220.220.210.210.21-5.77%978,600
Jul 29, 20250.240.240.210.220.22-3.06%1,420,640
Jul 28, 20250.280.280.210.230.23-15.81%2,962,617
Jul 25, 20250.270.280.260.270.272.60%1,136,964
Jul 24, 20250.290.290.260.270.27-8.59%2,031,926
Jul 23, 20250.280.310.280.290.293.94%2,699,581
Jul 22, 20250.280.290.250.280.28-1.76%2,955,059
Jul 21, 20250.230.290.230.280.2824.89%8,181,156
Jul 18, 20250.220.230.210.230.237.77%2,284,351
Jul 17, 20250.220.220.210.210.21-2.50%1,515,487
Jul 16, 20250.210.220.210.220.223.10%984,287
Jul 15, 20250.220.220.210.210.21-0.90%1,117,275
Jul 14, 20250.210.220.210.210.21-3.02%763,456
Jul 11, 20250.240.250.210.220.22-6.67%2,570,129
Jul 10, 20250.210.250.210.230.2310.95%8,344,222
Jul 9, 20250.210.220.210.210.214.72%820,453
Jul 8, 20250.200.200.200.200.201.82%699,120
Jul 7, 20250.190.200.190.200.20-1.10%566,701
Jul 3, 20250.190.200.190.200.205.49%759,232
Jul 2, 20250.190.200.190.190.19-1.40%654,814
Jul 1, 20250.190.200.190.190.19-0.36%666,918
Jun 30, 20250.200.200.190.190.19-0.36%445,043
Jun 27, 20250.190.200.190.190.191.95%478,932
Jun 26, 20250.190.190.190.190.19-0.42%639,375
Jun 25, 20250.200.200.190.190.19-0.88%440,496
Jun 24, 20250.190.190.180.190.198.09%1,363,041
Jun 23, 20250.190.190.170.180.18-6.16%1,763,352
Jun 20, 20250.210.210.190.190.19-5.10%760,831
Jun 18, 20250.190.200.190.200.202.04%1,907,014
Jun 17, 20250.200.200.190.200.200.05%872,146
Jun 16, 20250.200.200.190.200.202.03%886,119
Jun 13, 20250.200.200.190.190.19-5.79%1,188,634
Jun 12, 20250.210.220.200.200.20-6.90%956,901
Jun 11, 20250.220.230.220.220.22-2.15%806,257
Jun 10, 20250.230.230.220.220.22-2.44%1,102,352
Jun 9, 20250.200.230.200.230.237.15%1,773,047
Jun 6, 20250.200.220.200.210.217.21%1,192,191
Jun 5, 20250.220.220.200.200.20-8.86%1,314,508
Jun 4, 20250.200.230.200.220.229.50%3,681,039
Jun 3, 20250.200.210.190.200.20-0.35%1,123,417
Jun 2, 20250.190.210.180.200.203.94%3,517,773
May 30, 20250.180.200.180.190.197.22%1,625,991
May 29, 20250.190.190.180.180.18-3.74%1,401,860
May 28, 20250.200.200.190.190.19-5.27%1,386,898
May 27, 20250.200.200.190.200.201.44%1,084,709
May 23, 20250.190.200.190.190.19-1.57%968,312
May 22, 20250.200.200.190.200.202.54%826,485
May 21, 20250.210.210.190.190.19-9.01%1,356,856