Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
3.110
-0.139 (-4.28%)
At close: Jun 29, 2026, 4:00 PM EDT
3.340
+0.230 (7.40%)
After-hours: Jun 29, 2026, 5:03 PM EDT
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 3.28 | 3.30 | 3.11 | 3.11 | 3.11 | -4.28% | 13,534 |
| Jun 26, 2026 | 3.23 | 3.28 | 3.15 | 3.25 | 3.25 | 0.90% | 12,597 |
| Jun 25, 2026 | 3.30 | 3.30 | 3.20 | 3.22 | 3.22 | -4.45% | 4,779 |
| Jun 24, 2026 | 3.62 | 3.64 | 3.35 | 3.37 | 3.37 | -0.59% | 8,500 |
| Jun 23, 2026 | 3.31 | 3.43 | 3.31 | 3.39 | 3.39 | - | 4,302 |
| Jun 22, 2026 | 3.30 | 3.45 | 3.30 | 3.39 | 3.39 | 4.63% | 23,984 |
| Jun 18, 2026 | 3.89 | 3.89 | 3.24 | 3.24 | 3.24 | -13.83% | 29,189 |
| Jun 17, 2026 | 3.51 | 4.20 | 3.50 | 3.76 | 3.76 | 8.67% | 154,072 |
| Jun 16, 2026 | 3.47 | 3.49 | 3.44 | 3.46 | 3.46 | -1.42% | 5,807 |
| Jun 15, 2026 | 3.43 | 3.61 | 3.20 | 3.51 | 3.51 | 1.45% | 54,167 |
| Jun 12, 2026 | 3.46 | 3.56 | 3.33 | 3.46 | 3.46 | -1.14% | 4,129 |
| Jun 11, 2026 | 3.45 | 3.50 | 3.42 | 3.50 | 3.50 | 1.81% | 2,925 |
| Jun 10, 2026 | 3.49 | 3.59 | 3.35 | 3.44 | 3.44 | -0.54% | 14,025 |
| Jun 9, 2026 | 3.41 | 3.52 | 3.30 | 3.46 | 3.46 | 1.67% | 6,003 |
| Jun 8, 2026 | 3.29 | 3.40 | 3.15 | 3.40 | 3.40 | 1.66% | 10,013 |
| Jun 5, 2026 | 3.38 | 3.38 | 3.26 | 3.35 | 3.34 | -4.44% | 2,480 |
| Jun 4, 2026 | 3.56 | 3.65 | 3.44 | 3.50 | 3.50 | - | 10,458 |
| Jun 3, 2026 | 3.52 | 3.68 | 3.50 | 3.50 | 3.50 | -1.41% | 15,437 |
| Jun 2, 2026 | 3.64 | 3.66 | 3.55 | 3.55 | 3.55 | -4.83% | 3,509 |
| Jun 1, 2026 | 3.52 | 3.73 | 3.52 | 3.73 | 3.73 | 2.19% | 7,871 |
| May 29, 2026 | 3.60 | 3.70 | 3.60 | 3.65 | 3.65 | - | 8,002 |
| May 28, 2026 | 3.26 | 3.65 | 3.25 | 3.65 | 3.65 | 4.29% | 30,609 |
| May 27, 2026 | 3.63 | 3.76 | 3.49 | 3.50 | 3.50 | -3.82% | 12,077 |
| May 26, 2026 | 3.46 | 3.64 | 3.46 | 3.64 | 3.64 | 0.25% | 6,320 |
| May 22, 2026 | 3.55 | 3.65 | 3.49 | 3.63 | 3.63 | 2.25% | 2,809 |
| May 21, 2026 | 3.39 | 3.55 | 3.27 | 3.55 | 3.55 | 4.72% | 7,555 |
| May 20, 2026 | 3.51 | 3.51 | 3.35 | 3.39 | 3.39 | 1.99% | 4,025 |
| May 19, 2026 | 3.39 | 3.65 | 3.31 | 3.32 | 3.32 | -2.52% | 6,724 |
| May 18, 2026 | 3.57 | 3.71 | 3.41 | 3.41 | 3.41 | -4.75% | 8,767 |
| 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 | -0.58% | 5,000 |
| Apr 20, 2026 | 4.02 | 4.03 | 3.81 | 3.89 | 3.89 | -2.49% | 8,843 |
| Apr 17, 2026 | 3.88 | 4.10 | 3.88 | 3.99 | 3.99 | 3.42% | 17,012 |