GWAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	2.00	2.12	1.98	2.00	2.00	-5.23%	1,788
Nov 4, 2026	2.10	2.11	2.02	2.11	2.11	1.70%	1,847
Nov 3, 2026	2.13	2.16	2.00	2.07	2.07	2.99%	3,915
Nov 2, 2026	1.98	2.25	1.98	2.01	2.01	5.24%	5,294
Oct 30, 2026	1.99	2.29	1.91	1.91	1.91	-6.37%	18,739
Oct 29, 2026	2.35	2.35	2.00	2.04	2.04	-8.11%	5,949
Oct 28, 2026	2.27	2.27	2.22	2.22	2.22	-	993
Oct 27, 2026	2.34	2.40	2.20	2.22	2.22	-2.20%	6,876
Oct 26, 2026	2.27	2.41	2.27	2.27	2.27	-0.66%	5,187
Oct 23, 2026	2.30	2.40	2.27	2.29	2.29	-4.39%	4,218
Oct 22, 2026	2.37	2.40	2.32	2.39	2.39	0.21%	2,494
Oct 21, 2026	2.50	2.50	2.27	2.39	2.39	7.43%	7,016
Oct 20, 2026	2.56	2.56	2.22	2.22	2.22	-13.18%	16,549
Oct 19, 2026	2.46	2.62	2.45	2.56	2.56	2.49%	8,201
Oct 16, 2026	2.43	2.53	2.43	2.50	2.50	1.84%	2,506
Oct 15, 2026	2.45	2.56	2.45	2.45	2.45	-0.81%	6,232
Oct 14, 2026	2.56	2.59	2.45	2.47	2.47	-4.63%	6,109
Oct 13, 2026	2.45	2.59	2.45	2.59	2.59	3.19%	4,048
Oct 12, 2026	2.68	2.68	2.51	2.51	2.51	0.40%	3,833
Oct 9, 2026	2.36	2.60	2.36	2.50	2.50	6.84%	10,141
Oct 8, 2026	2.35	2.53	2.34	2.34	2.34	-4.49%	13,443
Oct 7, 2026	2.34	2.72	2.30	2.45	2.45	3.38%	17,426
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