Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
0.1959
+0.0039 (2.03%)
At close: Jun 16, 2025, 4:00 PM
0.1959
0.00 (0.00%)
Pre-market: Jun 17, 2025, 5:44 AM EDT

GWAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20250.200.200.190.200.202.03%863,352
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
May 20, 20250.210.220.210.210.21-1.12%1,073,513
May 19, 20250.200.240.200.210.217.85%4,636,851
May 16, 20250.180.210.180.200.20-1.09%1,116,533
May 15, 20250.200.200.190.200.200.60%1,174,712
May 14, 20250.210.220.190.200.20-7.93%1,784,755
May 13, 20250.220.220.210.220.221.40%944,324
May 12, 20250.210.230.200.210.21-1,940,338
May 9, 20250.210.220.210.210.210.94%1,279,040
May 8, 20250.190.220.190.210.219.28%1,010,854
May 7, 20250.210.210.190.190.19-5.46%1,216,409
May 6, 20250.220.230.200.210.21-8.35%2,139,334
May 5, 20250.210.240.210.220.224.58%3,208,873
May 2, 20250.190.220.190.210.219.91%2,849,970
May 1, 20250.190.210.190.190.191.72%1,705,646
Apr 30, 20250.190.200.180.190.19-1.49%1,433,625
Apr 29, 20250.190.210.180.190.19-0.82%3,942,552
Apr 28, 20250.180.250.180.200.2012.13%18,331,501
Apr 25, 20250.160.170.160.170.178.84%5,008,859
Apr 24, 20250.160.170.150.160.160.37%3,202,950
Apr 23, 20250.170.170.150.160.16-8.52%3,126,259
Apr 22, 20250.120.200.120.170.1728.89%10,778,205
Apr 21, 20250.150.150.120.140.14-16.65%7,958,783
Apr 17, 20250.240.240.140.160.16-26.40%41,074,933
Apr 16, 20250.220.240.210.220.224.64%8,733,677
Apr 15, 20250.220.230.200.210.21-7.08%1,226,164
Apr 14, 20250.210.230.200.230.2314.32%2,795,495
Apr 11, 20250.200.200.190.200.202.68%1,088,097
Apr 10, 20250.200.200.190.190.19-4.91%1,488,904
Apr 9, 20250.210.210.160.200.20-0.39%3,432,031
Apr 8, 20250.220.220.200.200.20-3.12%1,163,543
Apr 7, 20250.220.230.190.210.21-6.96%1,687,388
Apr 4, 20250.220.230.200.230.230.49%1,958,328