Greenwave Technology Solutions, Inc. (GWAV) NASDAQ
3.85
-0.06(-1.53%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.85
-0.06(-1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.83 | 3.85 | 3.85 | 3.86 | 3.76 | 4,951 |
| March 12, 2026 | 3.89 | 3.91 | 3.91 | 3.94 | 3.8 | 5,583 |
| March 11, 2026 | 3.56 | 3.79 | 3.79 | 3.98 | 3.56 | 9,644 |
| March 10, 2026 | 3.76 | 3.94 | 3.94 | 3.95 | 3.68 | 6,953 |
| March 09, 2026 | 3.94 | 3.9 | 3.9 | 4 | 3.76 | 10,076 |
| March 06, 2026 | 3.9 | 4.02 | 4.02 | 4.1 | 3.84 | 12,347 |
| March 05, 2026 | 3.8 | 3.9 | 3.9 | 3.9 | 3.8 | 3,549 |
| March 04, 2026 | 3.7 | 3.92 | 3.92 | 3.95 | 3.7 | 11,038 |
| March 03, 2026 | 3.69 | 3.79 | 3.79 | 3.84 | 3.54 | 7,535 |
| March 02, 2026 | 3.67 | 3.8 | 3.8 | 3.81 | 3.51 | 8,400 |
| February 27, 2026 | 3.95 | 3.88 | 3.88 | 3.95 | 3.7 | 16,180 |
| February 26, 2026 | 3.8 | 3.92 | 3.92 | 4.08 | 3.77 | 14,349 |
| February 25, 2026 | 3.57 | 3.77 | 3.77 | 3.77 | 3.47 | 8,933 |
| February 24, 2026 | 3.57 | 3.55 | 3.55 | 3.57 | 3.29 | 16,400 |
| February 23, 2026 | 3.6 | 3.54 | 3.54 | 3.6 | 3.35 | 17,612 |
| February 20, 2026 | 3.67 | 3.63 | 0 | 3.67 | 3.55 | 16,126 |
| February 19, 2026 | 3.82 | 3.67 | 0 | 3.99 | 3.66 | 11,837 |
| February 18, 2026 | 3.92 | 3.77 | 0 | 3.92 | 3.7 | 13,944 |
| February 17, 2026 | 3.84 | 3.82 | 0 | 4.08 | 3.66 | 38,737 |
| February 13, 2026 | 4.01 | 3.95 | 0 | 4.02 | 3.86 | 16,590 |
| February 12, 2026 | 4.11 | 4.01 | 0 | 4.33 | 3.85 | 18,627 |
| February 11, 2026 | 4.57 | 4.14 | 0 | 4.58 | 3.91 | 26,958 |
| February 10, 2026 | 4.31 | 4.37 | 0 | 4.54 | 4.21 | 41,669 |
| February 09, 2026 | 4.44 | 4.36 | 0 | 4.56 | 4.26 | 43,010 |
| February 06, 2026 | 5.07 | 4.48 | 0 | 5.2 | 4.32 | 160,600 |
| February 05, 2026 | 4.56 | 4.55 | 0 | 4.67 | 4.25 | 1.17M |
| February 04, 2026 | 4.81 | 4.77 | 0 | 4.81 | 4.51 | 15,448 |
| February 03, 2026 | 4.86 | 4.8 | 0 | 4.86 | 4.51 | 21,260 |
| February 02, 2026 | 4.62 | 4.88 | 0 | 5 | 4.62 | 38,863 |
| January 30, 2026 | 4.56 | 4.57 | 0 | 4.76 | 4.51 | 31,847 |
| January 29, 2026 | 4.6 | 4.69 | 0 | 4.87 | 4.42 | 49,748 |
| January 28, 2026 | 4.86 | 4.62 | 0 | 4.87 | 4.58 | 30,305 |
| January 27, 2026 | 5.01 | 4.9 | 0 | 5.01 | 4.7 | 34,100 |
| January 26, 2026 | 5.31 | 5.01 | 0 | 5.47 | 4.88 | 66,105 |
| January 23, 2026 | 5.6 | 5.28 | 0 | 5.9 | 5.27 | 77,300 |
| January 22, 2026 | 5.15 | 5.74 | 0 | 5.8 | 5.06 | 73,883 |
| January 21, 2026 | 4.86 | 5.22 | 0 | 5.38 | 4.86 | 67,339 |
| January 20, 2026 | 4.89 | 5 | 0 | 5.52 | 4.81 | 162,534 |
| January 16, 2026 | 5.4 | 5.53 | 0 | 6.24 | 5.05 | 6.23M |
| January 15, 2026 | 4.77 | 4.84 | 0 | 5.09 | 4.54 | 45,000 |
| January 14, 2026 | 4.38 | 4.72 | 0 | 4.8 | 4.36 | 43,136 |
| January 13, 2026 | 4.8 | 4.45 | 0 | 4.8 | 4.3 | 41,800 |
| January 12, 2026 | 4.68 | 4.85 | 0 | 4.89 | 4.42 | 27,575 |
| January 09, 2026 | 5.08 | 4.58 | 0 | 5.08 | 4.51 | 41,589 |
| January 08, 2026 | 4.74 | 5.09 | 0 | 5.2 | 4.7 | 35,500 |
| January 07, 2026 | 5.19 | 4.85 | 0 | 5.21 | 4.75 | 43,806 |
| January 06, 2026 | 5.37 | 5.11 | 0 | 5.37 | 4.9 | 54,303 |
| January 05, 2026 | 4.8 | 4.94 | 0 | 5.25 | 4.61 | 92,102 |
| January 02, 2026 | 5.23 | 4.65 | 0 | 5.23 | 4.45 | 71,600 |
| December 31, 2025 | 5.61 | 5.24 | 0 | 5.8 | 5.22 | 106,071 |
| December 30, 2025 | 5.45 | 5.68 | 0 | 5.7 | 5.33 | 42,842 |
| December 29, 2025 | 5.65 | 5.49 | 0 | 5.71 | 5.18 | 29,161 |
| December 26, 2025 | 5.39 | 5.83 | 0 | 5.9 | 5.39 | 58,085 |
| December 24, 2025 | 5.4 | 5.42 | 0 | 5.49 | 5.17 | 10,400 |
| December 23, 2025 | 5.54 | 5.52 | 0 | 5.9 | 5.25 | 34,345 |
| December 22, 2025 | 5.62 | 5.6 | 0 | 5.83 | 5.5 | 27,322 |
| December 19, 2025 | 5.66 | 5.55 | 0 | 5.95 | 5.37 | 29,200 |
| December 18, 2025 | 5.8 | 5.6 | 0 | 5.81 | 5.51 | 19,129 |
| December 17, 2025 | 6 | 5.6 | 0 | 6.02 | 5.49 | 29,602 |
| December 16, 2025 | 6.25 | 6.14 | 0 | 6.25 | 5.71 | 21,805 |