Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
2.410
-0.230 (-8.71%)
At close: Sep 24, 2026, 4:00 PM EDT
2.490
+0.080 (3.32%)
Pre-market: Sep 25, 2026, 4:14 AM EDT
GWAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.52 | 2.56 | 2.25 | 2.41 | 2.41 | -8.71% | 20,373 |
| Sep 23, 2026 | 2.60 | 2.69 | 2.51 | 2.64 | 2.64 | 2.33% | 7,704 |
| Sep 22, 2026 | 2.45 | 2.78 | 2.44 | 2.58 | 2.58 | 1.57% | 23,615 |
| Sep 21, 2026 | 2.41 | 2.54 | 2.27 | 2.54 | 2.54 | 3.67% | 34,407 |
| 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 |
| Aug 5, 2026 | 4.41 | 4.65 | 3.06 | 3.52 | 3.52 | -25.11% | 87,373 |
| Aug 4, 2026 | 3.92 | 4.88 | 3.83 | 4.70 | 4.70 | 19.29% | 92,602 |
| Aug 3, 2026 | 3.41 | 3.98 | 3.25 | 3.94 | 3.94 | 15.20% | 41,238 |
| Jul 31, 2026 | 3.05 | 3.58 | 2.85 | 3.42 | 3.42 | 5.56% | 75,597 |
| Jul 30, 2026 | 3.16 | 3.48 | 2.53 | 3.24 | 3.24 | 5.88% | 183,889 |
| Jul 29, 2026 | 2.45 | 4.55 | 2.45 | 3.06 | 3.06 | 23.14% | 4,964,440 |
| Jul 28, 2026 | 2.48 | 2.52 | 2.39 | 2.49 | 2.49 | -1.00% | 8,420 |
| Jul 27, 2026 | 2.66 | 2.66 | 2.50 | 2.51 | 2.51 | -4.56% | 6,707 |
| Jul 24, 2026 | 2.85 | 2.85 | 2.63 | 2.63 | 2.63 | -6.18% | 6,622 |
| Jul 23, 2026 | 2.84 | 2.85 | 2.76 | 2.80 | 2.80 | -3.01% | 3,955 |
| Jul 22, 2026 | 2.84 | 2.89 | 2.84 | 2.89 | 2.89 | 0.69% | 3,879 |
| Jul 21, 2026 | 2.85 | 2.91 | 2.85 | 2.87 | 2.87 | -1.03% | 4,677 |
| Jul 20, 2026 | 2.90 | 2.93 | 2.84 | 2.90 | 2.90 | - | 5,436 |
| Jul 17, 2026 | 3.01 | 3.01 | 2.84 | 2.90 | 2.90 | -2.36% | 4,800 |
| Jul 16, 2026 | 2.87 | 3.32 | 2.87 | 2.97 | 2.97 | 1.37% | 23,976 |