Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
0.292
-0.023 (-7.24%)
At close: Nov 20, 2024, 4:00 PM
0.296
+0.003 (1.16%)
Pre-market: Nov 21, 2024, 7:15 AM EST
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -7.24% | 1,403,460 |
| Nov 19, 2024 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.81% | 441,292 |
| Nov 18, 2024 | 0.33 | 0.34 | 0.30 | 0.32 | 0.32 | -6.00% | 1,915,386 |
| Nov 15, 2024 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.51% | 575,344 |
| Nov 14, 2024 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -8.52% | 1,657,454 |
| Nov 13, 2024 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.31% | 1,135,871 |
| Nov 12, 2024 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -4.81% | 1,193,479 |
| Nov 11, 2024 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 8.31% | 1,012,986 |
| Nov 8, 2024 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.27% | 535,739 |
| Nov 7, 2024 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.57% | 892,396 |
| Nov 6, 2024 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -6.33% | 1,280,657 |
| Nov 5, 2024 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 4.49% | 676,250 |
| Nov 4, 2024 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -0.20% | 542,596 |
| Nov 1, 2024 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -5.45% | 1,092,185 |
| Oct 31, 2024 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -1.78% | 633,042 |
| Oct 30, 2024 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -1.74% | 613,934 |
| Oct 29, 2024 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -6.09% | 843,412 |
| Oct 28, 2024 | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | 2.42% | 1,210,307 |
| Oct 25, 2024 | 0.43 | 0.47 | 0.42 | 0.45 | 0.45 | 3.74% | 1,265,619 |
| Oct 24, 2024 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -0.53% | 355,949 |
| Oct 23, 2024 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -3.26% | 902,378 |
| Oct 22, 2024 | 0.45 | 0.46 | 0.42 | 0.45 | 0.45 | -2.88% | 1,644,599 |
| Oct 21, 2024 | 0.43 | 0.49 | 0.43 | 0.46 | 0.46 | 7.26% | 2,800,068 |
| Oct 18, 2024 | 0.50 | 0.51 | 0.41 | 0.43 | 0.43 | -22.58% | 4,557,789 |
| Oct 17, 2024 | 0.43 | 0.64 | 0.42 | 0.56 | 0.56 | 30.31% | 11,602,900 |
| Oct 16, 2024 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 5.10% | 959,378 |
| Oct 15, 2024 | 0.40 | 0.44 | 0.40 | 0.41 | 0.41 | 1.27% | 1,109,380 |
| Oct 14, 2024 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.14% | 638,186 |
| Oct 11, 2024 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | 0.54% | 713,553 |
| Oct 10, 2024 | 0.41 | 0.43 | 0.38 | 0.39 | 0.39 | -5.75% | 1,228,936 |
| Oct 9, 2024 | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | 5.75% | 1,257,383 |
| Oct 8, 2024 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.67% | 418,803 |
| Oct 7, 2024 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.15% | 755,882 |
| Oct 4, 2024 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.76% | 893,400 |
| Oct 3, 2024 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 4.66% | 673,944 |
| Oct 2, 2024 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -4.84% | 1,085,499 |
| Oct 1, 2024 | 0.40 | 0.43 | 0.38 | 0.39 | 0.39 | -8.13% | 950,518 |
| Sep 30, 2024 | 0.42 | 0.46 | 0.41 | 0.43 | 0.43 | 3.54% | 1,190,171 |
| Sep 27, 2024 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.10% | 627,452 |
| Sep 26, 2024 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.12% | 726,999 |
| Sep 25, 2024 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.15% | 514,212 |
| Sep 24, 2024 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.01% | 506,535 |
| Sep 23, 2024 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | -0.25% | 955,380 |
| Sep 20, 2024 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.82% | 595,966 |
| Sep 19, 2024 | 0.43 | 0.44 | 0.40 | 0.41 | 0.41 | -2.48% | 722,023 |
| Sep 18, 2024 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 5.33% | 738,537 |
| Sep 17, 2024 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -2.05% | 476,167 |
| Sep 16, 2024 | 0.44 | 0.45 | 0.40 | 0.41 | 0.41 | -8.65% | 824,245 |
| Sep 13, 2024 | 0.41 | 0.50 | 0.40 | 0.45 | 0.45 | 7.16% | 2,276,805 |
| Sep 12, 2024 | 0.41 | 0.43 | 0.38 | 0.42 | 0.42 | 4.18% | 1,318,345 |
| Sep 11, 2024 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | 1.21% | 579,385 |
| Sep 10, 2024 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -1.83% | 1,009,117 |
| Sep 9, 2024 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 2.95% | 1,590,690 |
| Sep 6, 2024 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -0.96% | 977,498 |
| Sep 5, 2024 | 0.42 | 0.44 | 0.39 | 0.40 | 0.40 | -5.97% | 1,066,437 |
| Sep 4, 2024 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | -0.31% | 1,266,277 |
| Sep 3, 2024 | 0.48 | 0.48 | 0.41 | 0.42 | 0.42 | -9.20% | 1,315,831 |
| Aug 30, 2024 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 1.00% | 665,268 |
| Aug 29, 2024 | 0.47 | 0.49 | 0.45 | 0.46 | 0.46 | -0.97% | 968,669 |
| Aug 28, 2024 | 0.54 | 0.54 | 0.47 | 0.47 | 0.47 | -13.84% | 1,422,941 |
| Aug 27, 2024 | 0.48 | 0.55 | 0.47 | 0.54 | 0.54 | 9.36% | 2,546,245 |
| Aug 26, 2024 | 0.49 | 0.50 | 0.46 | 0.49 | 0.49 | 2.44% | 1,187,289 |
| Aug 23, 2024 | 0.48 | 0.48 | 0.43 | 0.48 | 0.48 | 2.74% | 1,645,791 |
| Aug 22, 2024 | 0.44 | 0.51 | 0.43 | 0.47 | 0.47 | 2.64% | 3,563,133 |
| Aug 21, 2024 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | -7.21% | 1,835,318 |
| Aug 20, 2024 | 0.54 | 0.54 | 0.47 | 0.49 | 0.49 | -8.58% | 1,512,146 |
| Aug 19, 2024 | 0.55 | 0.57 | 0.51 | 0.54 | 0.54 | -0.04% | 1,981,344 |
| Aug 16, 2024 | 0.52 | 0.56 | 0.47 | 0.54 | 0.54 | 8.87% | 1,337,556 |
| Aug 15, 2024 | 0.48 | 0.52 | 0.46 | 0.50 | 0.50 | 1.64% | 997,151 |
| Aug 14, 2024 | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | -1.01% | 1,743,757 |
| Aug 13, 2024 | 0.52 | 0.55 | 0.48 | 0.49 | 0.49 | -4.66% | 2,927,018 |
| Aug 12, 2024 | 0.43 | 0.56 | 0.43 | 0.52 | 0.52 | 21.64% | 6,989,372 |
| Aug 9, 2024 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -9.50% | 2,419,453 |
| Aug 8, 2024 | 0.50 | 0.50 | 0.44 | 0.47 | 0.47 | -4.86% | 3,111,764 |
| Aug 7, 2024 | 0.57 | 0.59 | 0.47 | 0.49 | 0.49 | -9.41% | 3,971,678 |
| Aug 6, 2024 | 0.61 | 0.61 | 0.53 | 0.55 | 0.55 | -4.72% | 2,230,749 |
| Aug 5, 2024 | 0.63 | 0.64 | 0.56 | 0.57 | 0.57 | -13.25% | 2,361,937 |
| Aug 2, 2024 | 0.75 | 0.76 | 0.59 | 0.66 | 0.66 | -27.65% | 5,969,319 |
| Aug 1, 2024 | 1.13 | 1.14 | 0.89 | 0.91 | 0.91 | -22.76% | 3,148,987 |
| Jul 31, 2024 | 1.26 | 1.27 | 1.16 | 1.18 | 1.18 | -9.23% | 1,162,323 |
| Jul 30, 2024 | 1.35 | 1.36 | 1.28 | 1.30 | 1.30 | -5.11% | 583,391 |
| Jul 29, 2024 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -4.86% | 557,940 |
| Jul 26, 2024 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 297,805 |
| Jul 25, 2024 | 1.48 | 1.50 | 1.41 | 1.45 | 1.45 | -3.33% | 613,825 |
| Jul 24, 2024 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | -0.66% | 322,368 |
| Jul 23, 2024 | 1.58 | 1.58 | 1.48 | 1.51 | 1.51 | -4.43% | 679,674 |
| Jul 22, 2024 | 1.55 | 1.64 | 1.55 | 1.58 | 1.58 | -1.86% | 310,650 |
| Jul 19, 2024 | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -1.83% | 382,962 |
| Jul 18, 2024 | 1.68 | 1.70 | 1.63 | 1.64 | 1.64 | -3.53% | 409,636 |
| Jul 17, 2024 | 1.73 | 1.79 | 1.65 | 1.70 | 1.70 | -2.30% | 547,485 |
| Jul 16, 2024 | 1.69 | 1.75 | 1.65 | 1.74 | 1.74 | 2.35% | 351,728 |
| Jul 15, 2024 | 1.80 | 1.80 | 1.65 | 1.70 | 1.70 | -4.49% | 848,933 |
| Jul 12, 2024 | 1.74 | 1.88 | 1.69 | 1.78 | 1.78 | 4.09% | 1,143,647 |
| Jul 11, 2024 | 1.57 | 1.74 | 1.57 | 1.71 | 1.71 | 10.32% | 1,160,627 |
| Jul 10, 2024 | 1.61 | 1.61 | 1.53 | 1.55 | 1.55 | -3.13% | 755,535 |
| Jul 9, 2024 | 1.53 | 1.61 | 1.52 | 1.60 | 1.60 | 3.23% | 518,397 |
| Jul 8, 2024 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | -1.27% | 499,797 |
| Jul 5, 2024 | 1.62 | 1.62 | 1.54 | 1.57 | 1.57 | -5.42% | 847,586 |
| Jul 3, 2024 | 1.65 | 1.74 | 1.65 | 1.66 | 1.66 | 0.61% | 318,769 |
| Jul 2, 2024 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -4.62% | 602,438 |