Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
2.450
-0.020 (-0.81%)
At close: Oct 15, 2026, 4:00 PM EDT
2.530
+0.080 (3.27%)
After-hours: Oct 15, 2026, 7:32 PM EDT
GWAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.45 | 2.56 | 2.45 | 2.45 | 2.45 | -0.81% | 4,576 |
| Oct 14, 2026 | 2.56 | 2.59 | 2.45 | 2.47 | 2.47 | -4.63% | 6,098 |
| Oct 13, 2026 | 2.45 | 2.59 | 2.45 | 2.59 | 2.59 | 3.19% | 3,435 |
| Oct 12, 2026 | 2.68 | 2.68 | 2.51 | 2.51 | 2.51 | 0.40% | 3,831 |
| Oct 9, 2026 | 2.36 | 2.60 | 2.36 | 2.50 | 2.50 | 6.84% | 9,635 |
| Oct 8, 2026 | 2.35 | 2.53 | 2.34 | 2.34 | 2.34 | -4.49% | 13,440 |
| Oct 7, 2026 | 2.34 | 2.72 | 2.30 | 2.45 | 2.45 | 3.38% | 17,408 |
| Oct 6, 2026 | 2.35 | 2.58 | 2.32 | 2.37 | 2.37 | - | 32,107 |
| Oct 5, 2026 | 2.39 | 2.42 | 2.27 | 2.37 | 2.37 | 2.82% | 6,550 |
| Oct 2, 2026 | 2.47 | 2.47 | 2.27 | 2.31 | 2.31 | -6.68% | 9,203 |
| Oct 1, 2026 | 2.36 | 2.47 | 2.30 | 2.47 | 2.47 | 2.07% | 2,802 |
| Sep 30, 2026 | 2.41 | 2.45 | 2.27 | 2.42 | 2.42 | -2.42% | 16,289 |
| Sep 29, 2026 | 2.63 | 2.69 | 2.39 | 2.48 | 2.48 | 5.53% | 96,491 |
| Sep 28, 2026 | 2.42 | 2.60 | 2.31 | 2.35 | 2.35 | -1.67% | 123,281 |
| Sep 25, 2026 | 2.44 | 2.44 | 2.31 | 2.39 | 2.39 | -0.83% | 6,574 |
| Sep 24, 2026 | 2.52 | 2.56 | 2.25 | 2.41 | 2.41 | -8.71% | 20,524 |
| Sep 23, 2026 | 2.60 | 2.69 | 2.51 | 2.64 | 2.64 | 2.33% | 17,401 |
| Sep 22, 2026 | 2.45 | 2.78 | 2.44 | 2.58 | 2.58 | 1.57% | 24,326 |
| Sep 21, 2026 | 2.41 | 2.54 | 2.27 | 2.54 | 2.54 | 3.67% | 35,028 |
| Sep 18, 2026 | 2.78 | 2.78 | 2.19 | 2.45 | 2.45 | -15.81% | 191,621 |
| Sep 17, 2026 | 2.41 | 3.49 | 2.32 | 2.91 | 2.91 | 24.89% | 380,684 |
| Sep 16, 2026 | 2.70 | 2.81 | 2.22 | 2.33 | 2.33 | -12.41% | 73,476 |
| Sep 15, 2026 | 3.21 | 3.71 | 2.60 | 2.66 | 2.66 | -16.22% | 54,580 |
| Sep 14, 2026 | 3.73 | 3.89 | 3.11 | 3.18 | 3.18 | -16.45% | 49,517 |
| Sep 11, 2026 | 4.61 | 4.61 | 3.73 | 3.80 | 3.80 | -15.74% | 35,685 |
| Sep 10, 2026 | 4.40 | 4.78 | 4.16 | 4.51 | 4.51 | 3.09% | 65,497 |
| Sep 9, 2026 | 4.95 | 5.45 | 4.38 | 4.38 | 4.38 | -15.87% | 48,164 |
| Sep 8, 2026 | 5.20 | 5.28 | 4.97 | 5.20 | 5.20 | - | 5,948 |
| Sep 4, 2026 | 4.90 | 5.50 | 4.90 | 5.20 | 5.20 | 2.97% | 24,267 |
| Sep 3, 2026 | 5.55 | 6.22 | 4.85 | 5.05 | 5.05 | -12.93% | 35,845 |
| Sep 2, 2026 | 5.67 | 5.96 | 5.55 | 5.80 | 5.80 | -0.85% | 16,978 |
| Sep 1, 2026 | 4.82 | 5.95 | 4.80 | 5.85 | 5.85 | 19.39% | 60,560 |
| Aug 31, 2026 | 4.61 | 5.00 | 4.51 | 4.90 | 4.90 | 4.70% | 16,144 |
| Aug 28, 2026 | 4.35 | 4.72 | 4.25 | 4.68 | 4.68 | 7.59% | 18,757 |
| Aug 27, 2026 | 4.16 | 4.59 | 4.14 | 4.35 | 4.35 | 2.59% | 7,597 |
| Aug 26, 2026 | 4.50 | 4.50 | 3.99 | 4.24 | 4.24 | -6.40% | 26,117 |
| Aug 25, 2026 | 4.15 | 4.65 | 4.03 | 4.53 | 4.53 | 6.84% | 7,971 |
| Aug 24, 2026 | 3.51 | 4.24 | 3.51 | 4.24 | 4.24 | 21.14% | 30,151 |
| Aug 21, 2026 | 3.45 | 3.57 | 3.38 | 3.50 | 3.50 | 1.45% | 8,347 |
| Aug 20, 2026 | 3.56 | 3.74 | 3.33 | 3.45 | 3.45 | -0.58% | 5,504 |
| Aug 19, 2026 | 3.58 | 3.82 | 3.20 | 3.47 | 3.47 | -11.48% | 25,258 |
| Aug 18, 2026 | 3.80 | 3.93 | 3.62 | 3.92 | 3.92 | 6.52% | 42,196 |
| Aug 17, 2026 | 3.94 | 4.10 | 3.52 | 3.68 | 3.68 | -8.46% | 128,831 |
| Aug 14, 2026 | 4.06 | 4.06 | 3.79 | 4.02 | 4.02 | 2.94% | 8,544 |
| Aug 13, 2026 | 4.14 | 4.14 | 3.91 | 3.91 | 3.91 | -6.58% | 6,424 |
| Aug 12, 2026 | 4.23 | 4.23 | 3.92 | 4.18 | 4.18 | -1.42% | 5,796 |
| Aug 11, 2026 | 4.25 | 4.38 | 4.07 | 4.24 | 4.24 | -4.93% | 7,531 |
| Aug 10, 2026 | 4.20 | 4.56 | 4.07 | 4.46 | 4.46 | 6.70% | 13,978 |
| Aug 7, 2026 | 4.22 | 4.70 | 4.13 | 4.18 | 4.18 | -2.79% | 21,610 |
| Aug 6, 2026 | 3.52 | 4.43 | 3.48 | 4.30 | 4.30 | 22.16% | 35,640 |