Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
3.540
-0.210 (-5.60%)
At close: Apr 24, 2026, 4:00 PM EDT
3.780
+0.240 (6.78%)
After-hours: Apr 24, 2026, 6:49 PM EDT
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.92 | 3.92 | 3.54 | 3.54 | 3.54 | -5.60% | 3,099 |
| Apr 23, 2026 | 3.85 | 3.90 | 3.70 | 3.75 | 3.75 | -1.96% | 8,361 |
| Apr 22, 2026 | 3.65 | 3.99 | 3.65 | 3.83 | 3.83 | -1.16% | 3,010 |
| Apr 21, 2026 | 3.94 | 3.94 | 3.85 | 3.87 | 3.87 | -0.59% | 4,790 |
| Apr 20, 2026 | 4.02 | 4.03 | 3.81 | 3.89 | 3.89 | -2.48% | 8,836 |
| Apr 17, 2026 | 3.88 | 4.10 | 3.88 | 3.99 | 3.99 | 3.42% | 16,827 |
| Apr 16, 2026 | 3.68 | 3.86 | 3.59 | 3.86 | 3.86 | 1.85% | 4,537 |
| Apr 15, 2026 | 3.54 | 3.80 | 3.52 | 3.79 | 3.79 | 4.70% | 15,107 |
| Apr 14, 2026 | 3.49 | 3.75 | 3.49 | 3.62 | 3.62 | 3.72% | 15,847 |
| Apr 13, 2026 | 3.39 | 3.49 | 3.39 | 3.49 | 3.49 | - | 6,622 |
| Apr 10, 2026 | 3.47 | 3.55 | 3.47 | 3.49 | 3.49 | -3.06% | 2,930 |
| Apr 9, 2026 | 3.64 | 3.69 | 3.38 | 3.60 | 3.60 | 0.84% | 4,534 |
| Apr 8, 2026 | 3.62 | 3.64 | 3.56 | 3.57 | 3.57 | 1.71% | 4,158 |
| Apr 7, 2026 | 3.50 | 3.73 | 3.50 | 3.51 | 3.51 | -1.40% | 10,231 |
| Apr 6, 2026 | 3.43 | 3.56 | 3.43 | 3.56 | 3.56 | 6.08% | 14,531 |
| Apr 2, 2026 | 3.38 | 3.50 | 3.27 | 3.36 | 3.36 | -3.29% | 3,891 |
| Apr 1, 2026 | 3.44 | 3.47 | 3.38 | 3.47 | 3.47 | 2.66% | 5,000 |
| Mar 31, 2026 | 3.47 | 3.47 | 3.38 | 3.38 | 3.38 | 1.50% | 3,071 |
| Mar 30, 2026 | 3.40 | 3.47 | 3.28 | 3.33 | 3.33 | -2.20% | 17,591 |
| Mar 27, 2026 | 3.38 | 3.56 | 3.24 | 3.41 | 3.41 | -6.71% | 18,421 |
| Mar 26, 2026 | 3.51 | 3.68 | 3.38 | 3.65 | 3.65 | 3.69% | 17,165 |
| Mar 25, 2026 | 3.61 | 3.68 | 3.51 | 3.52 | 3.52 | -2.76% | 7,194 |
| Mar 24, 2026 | 3.73 | 3.85 | 3.54 | 3.62 | 3.62 | -5.48% | 4,895 |
| Mar 23, 2026 | 3.63 | 3.85 | 3.55 | 3.83 | 3.83 | 3.79% | 6,615 |
| Mar 20, 2026 | 3.79 | 3.79 | 3.32 | 3.69 | 3.69 | -0.81% | 9,957 |
| Mar 19, 2026 | 3.70 | 3.72 | 3.55 | 3.72 | 3.72 | -6.30% | 3,430 |
| Mar 18, 2026 | 3.77 | 3.97 | 3.70 | 3.97 | 3.97 | 5.31% | 12,497 |
| Mar 17, 2026 | 3.73 | 3.86 | 3.65 | 3.77 | 3.77 | -2.84% | 6,711 |
| Mar 16, 2026 | 3.81 | 3.88 | 3.61 | 3.88 | 3.88 | 0.78% | 3,560 |
| Mar 13, 2026 | 3.83 | 3.86 | 3.76 | 3.85 | 3.85 | -1.53% | 4,966 |
| Mar 12, 2026 | 3.89 | 3.94 | 3.80 | 3.91 | 3.91 | 3.17% | 5,710 |
| Mar 11, 2026 | 3.56 | 3.98 | 3.56 | 3.79 | 3.79 | -3.81% | 9,853 |
| Mar 10, 2026 | 3.76 | 3.95 | 3.68 | 3.94 | 3.94 | 1.03% | 6,971 |
| Mar 9, 2026 | 3.94 | 4.00 | 3.76 | 3.90 | 3.90 | -2.99% | 10,209 |
| Mar 6, 2026 | 3.90 | 4.10 | 3.84 | 4.02 | 4.02 | 3.08% | 12,347 |
| Mar 5, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | -0.51% | 3,549 |
| Mar 4, 2026 | 3.70 | 3.95 | 3.70 | 3.92 | 3.92 | 3.43% | 11,083 |
| Mar 3, 2026 | 3.69 | 3.79 | 3.54 | 3.79 | 3.79 | -0.13% | 7,603 |
| Mar 2, 2026 | 3.67 | 3.81 | 3.51 | 3.80 | 3.80 | -2.19% | 8,388 |
| Feb 27, 2026 | 3.95 | 3.95 | 3.70 | 3.88 | 3.88 | -1.02% | 16,180 |
| Feb 26, 2026 | 3.80 | 4.08 | 3.77 | 3.92 | 3.92 | 3.98% | 14,349 |
| Feb 25, 2026 | 3.57 | 3.77 | 3.47 | 3.77 | 3.77 | 6.20% | 8,933 |
| Feb 24, 2026 | 3.57 | 3.57 | 3.30 | 3.55 | 3.55 | 0.28% | 16,385 |
| Feb 23, 2026 | 3.60 | 3.60 | 3.35 | 3.54 | 3.54 | -2.48% | 17,612 |
| Feb 20, 2026 | 3.67 | 3.67 | 3.55 | 3.63 | 3.63 | -1.09% | 16,126 |
| Feb 19, 2026 | 3.82 | 3.99 | 3.66 | 3.67 | 3.67 | -2.52% | 11,837 |
| Feb 18, 2026 | 3.92 | 3.92 | 3.70 | 3.77 | 3.77 | -1.44% | 13,944 |
| Feb 17, 2026 | 3.84 | 4.08 | 3.66 | 3.82 | 3.82 | -3.29% | 38,737 |
| Feb 13, 2026 | 4.01 | 4.02 | 3.86 | 3.95 | 3.95 | -1.50% | 16,590 |
| Feb 12, 2026 | 4.11 | 4.33 | 3.85 | 4.01 | 4.01 | -3.14% | 18,627 |