Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
3.324
-0.086 (-2.52%)
At close: May 19, 2026, 4:00 PM EDT
3.390
+0.066 (1.99%)
After-hours: May 19, 2026, 6:40 PM EDT
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.39 | 3.65 | 3.31 | 3.32 | 3.32 | -2.52% | 6,718 |
| May 18, 2026 | 3.57 | 3.71 | 3.41 | 3.41 | 3.41 | -4.75% | 8,750 |
| May 15, 2026 | 3.71 | 3.71 | 3.55 | 3.58 | 3.58 | -5.54% | 4,791 |
| May 14, 2026 | 3.76 | 3.87 | 3.55 | 3.79 | 3.79 | 1.07% | 11,511 |
| May 13, 2026 | 3.81 | 3.89 | 3.72 | 3.75 | 3.75 | -0.27% | 19,159 |
| May 12, 2026 | 3.73 | 3.89 | 3.70 | 3.76 | 3.76 | 0.13% | 5,469 |
| May 11, 2026 | 3.92 | 3.92 | 3.74 | 3.76 | 3.76 | -2.47% | 5,416 |
| May 8, 2026 | 3.70 | 3.89 | 3.61 | 3.85 | 3.85 | -1.03% | 4,536 |
| May 7, 2026 | 3.92 | 3.96 | 3.77 | 3.89 | 3.89 | 0.91% | 10,824 |
| May 6, 2026 | 3.72 | 3.88 | 3.70 | 3.86 | 3.86 | 4.19% | 13,702 |
| May 5, 2026 | 3.74 | 3.74 | 3.53 | 3.70 | 3.70 | -1.07% | 4,257 |
| May 4, 2026 | 3.65 | 3.88 | 3.65 | 3.74 | 3.74 | 3.03% | 12,944 |
| May 1, 2026 | 3.80 | 3.86 | 3.63 | 3.63 | 3.63 | -2.68% | 10,842 |
| Apr 30, 2026 | 3.59 | 3.73 | 3.55 | 3.73 | 3.73 | 0.81% | 2,380 |
| Apr 29, 2026 | 3.93 | 3.93 | 3.70 | 3.70 | 3.70 | -4.27% | 3,477 |
| Apr 28, 2026 | 3.68 | 3.95 | 3.68 | 3.87 | 3.87 | 2.66% | 3,497 |
| Apr 27, 2026 | 3.73 | 3.89 | 3.73 | 3.77 | 3.77 | 6.36% | 5,288 |
| Apr 24, 2026 | 3.92 | 3.92 | 3.54 | 3.54 | 3.54 | -5.60% | 3,106 |
| Apr 23, 2026 | 3.85 | 3.90 | 3.70 | 3.75 | 3.75 | -1.96% | 8,501 |
| Apr 22, 2026 | 3.65 | 3.99 | 3.65 | 3.83 | 3.83 | -1.16% | 3,119 |
| Apr 21, 2026 | 3.94 | 3.94 | 3.85 | 3.87 | 3.87 | -0.59% | 5,000 |
| Apr 20, 2026 | 4.02 | 4.03 | 3.81 | 3.89 | 3.89 | -2.48% | 8,843 |
| Apr 17, 2026 | 3.88 | 4.10 | 3.88 | 3.99 | 3.99 | 3.42% | 17,012 |
| Apr 16, 2026 | 3.68 | 3.86 | 3.59 | 3.86 | 3.86 | 1.85% | 4,568 |
| Apr 15, 2026 | 3.54 | 3.80 | 3.52 | 3.79 | 3.79 | 4.70% | 16,238 |
| Apr 14, 2026 | 3.49 | 3.75 | 3.49 | 3.62 | 3.62 | 3.72% | 16,456 |
| 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% | 2,941 |
| Apr 9, 2026 | 3.64 | 3.69 | 3.38 | 3.60 | 3.60 | 0.84% | 4,639 |
| Apr 8, 2026 | 3.62 | 3.64 | 3.56 | 3.57 | 3.57 | 1.71% | 4,215 |
| Apr 7, 2026 | 3.50 | 3.73 | 3.50 | 3.51 | 3.51 | -1.40% | 10,392 |
| Apr 6, 2026 | 3.43 | 3.56 | 3.43 | 3.56 | 3.56 | 6.08% | 21,371 |
| Apr 2, 2026 | 3.38 | 3.50 | 3.27 | 3.36 | 3.36 | -3.29% | 3,923 |
| Apr 1, 2026 | 3.44 | 3.47 | 3.38 | 3.47 | 3.47 | 2.66% | 5,097 |
| Mar 31, 2026 | 3.47 | 3.47 | 3.38 | 3.38 | 3.38 | 1.50% | 3,096 |
| Mar 30, 2026 | 3.40 | 3.47 | 3.28 | 3.33 | 3.33 | -2.20% | 17,766 |
| Mar 27, 2026 | 3.38 | 3.56 | 3.24 | 3.41 | 3.41 | -6.71% | 18,600 |
| Mar 26, 2026 | 3.51 | 3.68 | 3.38 | 3.65 | 3.65 | 3.69% | 17,203 |
| Mar 25, 2026 | 3.61 | 3.68 | 3.51 | 3.52 | 3.52 | -2.76% | 7,195 |
| Mar 24, 2026 | 3.73 | 3.85 | 3.54 | 3.62 | 3.62 | -5.48% | 4,900 |
| Mar 23, 2026 | 3.63 | 3.85 | 3.55 | 3.83 | 3.83 | 3.79% | 6,617 |
| 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% | 3,484 |
| Mar 18, 2026 | 3.77 | 3.97 | 3.70 | 3.97 | 3.97 | 5.31% | 15,765 |
| Mar 17, 2026 | 3.73 | 3.86 | 3.65 | 3.77 | 3.77 | -2.84% | 6,723 |
| Mar 16, 2026 | 3.81 | 3.88 | 3.61 | 3.88 | 3.88 | 0.78% | 3,577 |
| 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 |