Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
4.320
-0.140 (-3.14%)
Aug 11, 2026, 11:49 AM EDT - Market open
GWAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.20 | 4.56 | 4.07 | 4.46 | 4.46 | 6.70% | 13,918 |
| Aug 7, 2026 | 4.22 | 4.70 | 4.13 | 4.18 | 4.18 | -2.79% | 21,082 |
| Aug 6, 2026 | 3.52 | 4.43 | 3.48 | 4.30 | 4.30 | 22.16% | 35,514 |
| 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 |
| Jul 15, 2026 | 2.94 | 2.94 | 2.90 | 2.93 | 2.93 | -2.01% | 5,289 |
| Jul 14, 2026 | 2.82 | 3.10 | 2.82 | 2.99 | 2.99 | 1.70% | 8,979 |
| Jul 13, 2026 | 2.96 | 3.01 | 2.81 | 2.94 | 2.94 | - | 12,712 |
| Jul 10, 2026 | 2.95 | 3.02 | 2.89 | 2.94 | 2.94 | 1.73% | 7,650 |
| Jul 9, 2026 | 2.98 | 3.04 | 2.85 | 2.89 | 2.89 | -1.03% | 10,108 |
| Jul 8, 2026 | 2.96 | 3.08 | 2.87 | 2.92 | 2.92 | -2.01% | 8,268 |
| Jul 7, 2026 | 3.00 | 3.04 | 2.96 | 2.98 | 2.98 | -2.93% | 5,625 |
| Jul 6, 2026 | 3.05 | 3.28 | 2.95 | 3.07 | 3.07 | -2.23% | 8,737 |
| Jul 2, 2026 | 3.29 | 3.29 | 3.06 | 3.14 | 3.14 | -1.26% | 5,212 |
| Jul 1, 2026 | 2.99 | 3.20 | 2.99 | 3.18 | 3.18 | 7.43% | 9,171 |
| Jun 30, 2026 | 3.12 | 3.19 | 2.86 | 2.96 | 2.96 | -4.82% | 28,207 |
| Jun 29, 2026 | 3.28 | 3.30 | 3.11 | 3.11 | 3.11 | -4.28% | 13,752 |
| Jun 26, 2026 | 3.23 | 3.28 | 3.15 | 3.25 | 3.25 | 0.90% | 12,736 |
| Jun 25, 2026 | 3.30 | 3.30 | 3.20 | 3.22 | 3.22 | -4.45% | 4,844 |
| Jun 24, 2026 | 3.62 | 3.64 | 3.35 | 3.37 | 3.37 | -0.59% | 9,656 |
| Jun 23, 2026 | 3.31 | 3.43 | 3.31 | 3.39 | 3.39 | - | 4,431 |
| Jun 22, 2026 | 3.30 | 3.45 | 3.30 | 3.39 | 3.39 | 4.63% | 24,349 |
| Jun 18, 2026 | 3.89 | 3.89 | 3.24 | 3.24 | 3.24 | -13.83% | 29,470 |
| Jun 17, 2026 | 3.51 | 4.20 | 3.50 | 3.76 | 3.76 | 8.67% | 158,115 |
| Jun 16, 2026 | 3.47 | 3.49 | 3.44 | 3.46 | 3.46 | -1.42% | 14,340 |
| Jun 15, 2026 | 3.43 | 3.61 | 3.20 | 3.51 | 3.51 | 1.45% | 55,808 |
| 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 |