Greenwave Technology Solutions, Inc. (GWAV) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GWAV Historical Return
If you invested $1000 in Greenwave Technology Solutions, Inc. (GWAV) 10 years ago, it would be worth $0 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.02, while $1000 invested 1 year ago would be worth $565.22. This corresponds to total returns of -100%, -100%, -43.48%, respectively, with annualized returns of -74.18%, -88.53%, -43.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GWAV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 4.4 | 4.7 | 4.7 | 4.78 | 4.12 | 64,712 |
| September 09, 2026 | 4.95 | 4.38 | 4.38 | 4.95 | 4.38 | 11,217 |
| September 08, 2026 | 5.2 | 5.2 | 5.2 | 5.28 | 4.97 | 5,938 |
| September 04, 2026 | 4.9 | 5.2 | 5.2 | 5.5 | 4.9 | 24,117 |
| September 03, 2026 | 5.05 | 5.05 | 5.05 | 6.22 | 4.91 | 35,696 |
| September 02, 2026 | 5.67 | 5.8 | 5.8 | 5.96 | 5.55 | 16,512 |
| September 01, 2026 | 4.8 | 5.85 | 5.85 | 5.95 | 4.8 | 58,856 |
| August 31, 2026 | 4.61 | 4.9 | 4.9 | 5 | 4.51 | 16,115 |
| August 28, 2026 | 4.35 | 4.68 | 4.68 | 4.72 | 4.25 | 18,746 |
| August 27, 2026 | 4.16 | 4.35 | 4.35 | 4.59 | 4.14 | 7,459 |
| August 26, 2026 | 4.05 | 4.24 | 4.24 | 4.5 | 4.04 | 25,876 |
| August 25, 2026 | 4.15 | 4.53 | 4.53 | 4.65 | 4.1 | 7,751 |
| August 24, 2026 | 3.51 | 4.24 | 4.24 | 4.24 | 3.51 | 29,780 |
| August 21, 2026 | 3.45 | 3.5 | 3.5 | 3.57 | 3.38 | 8,080 |
| August 20, 2026 | 3.56 | 3.45 | 3.45 | 3.73 | 3.33 | 5,431 |
| August 19, 2026 | 3.58 | 3.47 | 3.47 | 3.82 | 3.2 | 25,074 |
| August 18, 2026 | 3.8 | 3.92 | 3.92 | 3.93 | 3.62 | 40,933 |
| August 17, 2026 | 3.94 | 3.68 | 3.68 | 4.1 | 3.52 | 128,788 |
| August 14, 2026 | 4.06 | 4.02 | 4.02 | 4.06 | 3.79 | 8,351 |
| August 13, 2026 | 4.1 | 3.91 | 3.91 | 4.1 | 3.91 | 5,846 |
| August 12, 2026 | 4.23 | 4.18 | 4.18 | 4.23 | 4 | 5,479 |
| August 11, 2026 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 7,487 |
| August 10, 2026 | 4.2 | 4.46 | 4.46 | 4.56 | 4.07 | 13,619 |
| August 07, 2026 | 4.22 | 4.18 | 4.18 | 4.7 | 4.13 | 21,485 |
| August 06, 2026 | 3.52 | 4.3 | 4.3 | 4.43 | 3.48 | 35,440 |
| August 05, 2026 | 4.65 | 3.52 | 3.52 | 4.65 | 3.06 | 85,385 |
| August 04, 2026 | 3.92 | 4.76 | 4.76 | 4.82 | 3.83 | 91,765 |
| August 03, 2026 | 3.41 | 3.94 | 3.94 | 3.98 | 3.25 | 39,836 |
| July 31, 2026 | 3.05 | 3.42 | 3.42 | 3.58 | 2.85 | 75,300 |
| July 30, 2026 | 3.16 | 3.24 | 3.24 | 3.48 | 2.53 | 179,740 |
| July 29, 2026 | 2.45 | 3.06 | 3.06 | 4.55 | 2.45 | 4.81M |
| July 28, 2026 | 2.48 | 2.49 | 2.49 | 2.52 | 2.39 | 7,472 |
| July 27, 2026 | 2.66 | 2.51 | 2.51 | 2.66 | 2.5 | 6,660 |
| July 23, 2026 | 2.76 | 2.8 | 2.8 | 2.85 | 2.76 | 3,753 |
| July 22, 2026 | 2.84 | 2.89 | 2.89 | 2.92 | 2.84 | 3,871 |
| July 21, 2026 | 2.85 | 2.87 | 2.87 | 2.91 | 2.85 | 4,635 |
| July 20, 2026 | 2.9 | 2.9 | 2.9 | 2.93 | 2.84 | 5,388 |
| July 17, 2026 | 3.01 | 2.9 | 2.9 | 3.01 | 2.84 | 4,760 |
| July 16, 2026 | 2.87 | 2.97 | 2.97 | 3.32 | 2.87 | 23,962 |
| July 15, 2026 | 2.94 | 2.93 | 2.93 | 2.94 | 2.89 | 5,081 |
| July 14, 2026 | 2.82 | 2.99 | 2.99 | 3.08 | 2.82 | 8,619 |
| July 13, 2026 | 2.96 | 2.94 | 2.94 | 3.01 | 2.81 | 12,406 |
| July 10, 2026 | 2.95 | 2.94 | 2.94 | 2.95 | 2.93 | 7,333 |
| July 09, 2026 | 2.98 | 2.89 | 2.89 | 3.04 | 2.85 | 9,642 |
| July 08, 2026 | 2.99 | 2.92 | 2.92 | 3.08 | 2.87 | 7,332 |
| July 07, 2026 | 3 | 2.98 | 2.98 | 3.04 | 2.96 | 5,507 |
| July 06, 2026 | 3 | 3.07 | 3.07 | 3.28 | 2.95 | 8,576 |
| July 02, 2026 | 3.29 | 3.14 | 3.14 | 3.29 | 3.06 | 4,731 |
| July 01, 2026 | 2.99 | 3.18 | 3.18 | 3.2 | 2.99 | 9,055 |
| June 30, 2026 | 3.05 | 2.96 | 2.96 | 3.19 | 2.91 | 26,213 |
| June 29, 2026 | 3.28 | 3.11 | 3.11 | 3.29 | 3.1 | 13,402 |
| June 26, 2026 | 3.23 | 3.25 | 3.25 | 3.28 | 3.15 | 12,736 |
| June 25, 2026 | 3.28 | 3.22 | 3.22 | 3.28 | 3.18 | 4,892 |
| June 24, 2026 | 3.62 | 3.37 | 3.37 | 3.64 | 3.35 | 8,500 |
| June 23, 2026 | 3.31 | 3.39 | 3.39 | 3.43 | 3.31 | 4,165 |
| June 22, 2026 | 3.3 | 3.39 | 3.39 | 3.45 | 3.3 | 24,204 |
| June 18, 2026 | 3.89 | 3.24 | 3.24 | 3.89 | 3.24 | 29,428 |
| June 17, 2026 | 3.51 | 3.76 | 3.76 | 4.2 | 3.5 | 155,013 |
| June 16, 2026 | 3.47 | 3.46 | 3.46 | 3.49 | 3.44 | 5,606 |
| June 15, 2026 | 3.57 | 3.51 | 3.51 | 3.57 | 3.36 | 54,312 |
AD
