Greenwave Technology Solutions, Inc. - GWAV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.38	0.4	0.4	0.42	0.35	12.04M
February 03, 2025	0.4	0.38	0.38	0.42	0.33	16.95M
January 31, 2025	0.41	0.39	0.39	0.41	0.39	933,960
January 30, 2025	0.4	0.4	0.4	0.41	0.39	1.6M
January 29, 2025	0.39	0.39	0.39	0.39	0.36	1.89M
January 28, 2025	0.4	0.39	0.39	0.4	0.38	917,073
January 27, 2025	0.42	0.4	0.4	0.42	0.38	2.46M
January 24, 2025	0.43	0.42	0.42	0.45	0.41	1.41M
January 23, 2025	0.43	0.44	0.44	0.51	0.4	2.63M
January 22, 2025	0.46	0.41	0.41	0.46	0.41	1.53M
January 21, 2025	0.39	0.45	0.45	0.46	0.39	3.89M
January 17, 2025	0.4	0.4	0.4	0.41	0.38	1.89M
January 16, 2025	0.39	0.41	0.41	0.41	0.39	1.81M
January 15, 2025	0.42	0.41	0.41	0.44	0.39	2.4M
January 14, 2025	0.4	0.42	0.42	0.44	0.39	2.67M
January 13, 2025	0.52	0.38	0.38	0.53	0.36	5.21M
January 10, 2025	0.68	0.53	0.53	0.68	0.52	2.96M
January 08, 2025	0.71	0.67	0.67	0.71	0.64	1.31M
January 07, 2025	0.74	0.72	0.72	0.74	0.7	1.01M
January 06, 2025	0.78	0.74	0.74	0.8	0.73	1.53M
January 03, 2025	0.74	0.78	0.78	0.81	0.68	3.2M
January 02, 2025	0.7	0.72	0.72	0.75	0.69	1.68M
December 31, 2024	0.78	0.7	0.7	0.79	0.68	3.1M
December 30, 2024	0.76	0.73	0.73	0.82	0.7	4.86M
December 27, 2024	0.71	0.69	0.69	0.73	0.66	2.25M
December 26, 2024	0.61	0.66	0.66	0.68	0.59	2.1M
December 24, 2024	0.58	0.61	0.61	0.63	0.58	986,202
December 23, 2024	0.6	0.58	0.58	0.62	0.56	1.66M
December 20, 2024	0.62	0.59	0.59	0.66	0.57	2.51M
December 19, 2024	0.69	0.64	0.64	0.71	0.63	3.03M
December 18, 2024	0.71	0.7	0.7	0.83	0.69	13.1M
December 17, 2024	0.71	0.64	0.64	0.71	0.63	2.49M
December 16, 2024	0.68	0.7	0.7	0.73	0.67	2.15M
December 13, 2024	0.66	0.7	0.7	0.71	0.66	2.15M
December 12, 2024	0.74	0.68	0.68	0.75	0.67	5.41M
December 11, 2024	0.73	0.7	0.7	0.74	0.66	2.02M
December 10, 2024	0.77	0.73	0.73	0.77	0.64	4.49M
December 09, 2024	0.84	0.76	0.76	0.84	0.71	6.81M
December 06, 2024	0.89	0.82	0.82	0.92	0.78	10.9M
December 05, 2024	0.82	0.87	0.87	1.09	0.75	75.27M
December 04, 2024	0.56	0.74	0.74	0.77	0.53	34.82M
December 03, 2024	0.37	0.56	0.56	0.88	0.37	297.71M
December 02, 2024	0.34	0.37	0.37	0.37	0.31	3.16M
November 29, 2024	0.33	0.33	0.33	0.34	0.31	1.82M
November 27, 2024	0.34	0.32	0.32	0.36	0.31	26.21M
November 26, 2024	0.32	0.3	0.3	0.33	0.29	973,800
November 25, 2024	0.31	0.32	0.32	0.36	0.31	1.58M
November 22, 2024	0.3	0.31	0.31	0.32	0.3	702,900
November 21, 2024	0.29	0.31	0.31	0.32	0.29	1.17M
November 20, 2024	0.32	0.29	0.29	0.32	0.28	1.4M
November 19, 2024	0.32	0.32	0.32	0.32	0.31	441,300
November 18, 2024	0.33	0.32	0.32	0.34	0.3	1.92M
November 15, 2024	0.35	0.34	0.34	0.36	0.34	549,470
November 14, 2024	0.38	0.35	0.35	0.38	0.34	1.66M
November 13, 2024	0.4	0.38	0.38	0.4	0.38	1.14M
November 12, 2024	0.42	0.4	0.4	0.43	0.4	1.19M
November 11, 2024	0.39	0.42	0.42	0.42	0.39	1.01M
November 08, 2024	0.4	0.38	0.38	0.4	0.38	535,739
November 07, 2024	0.38	0.4	0.4	0.4	0.38	892,400
November 06, 2024	0.4	0.38	0.38	0.4	0.37	1.28M

Greenwave Technology Solutions, Inc. (GWAV) NASDAQ