Greenwave Technology Solutions, Inc. (GWAV) NASDAQ

7.13

-0.31(-4.17%)

Updated at December 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 20257.676.716.717.676.54133,391
December 04, 20256.116.936.937.76.11108,997
December 03, 20256.146.296.296.346.113,500
December 02, 20256.546.156.1576.1529,518
December 01, 20256.376.56.56.625.6223,400
November 28, 20255.646.646.646.75.5152,150
November 26, 20255.335.735.735.735.316,441
November 25, 20254.525.35.35.454.3642,416
November 24, 20254.624.574.574.74.2527,809
November 21, 20255.634.614.615.94.5862,513
November 20, 20256.425.785.786.865.7824,513
November 19, 20256.256.426.426.716.224,940
November 18, 20256.256.396.396.776.1911,486
November 17, 20256.536.296.296.576.0416,249
November 14, 20256.696.496.496.846.4325,300
November 13, 20256.616.86.87.076.5844,300
November 12, 20256.856.936.936.956.6249,000
November 11, 20256.766.786.786.956.7219,200
November 10, 20256.286.766.766.796.2833,400
November 07, 20256.116.576.576.895.9879,021
November 06, 20255.976.186.186.255.770,439
November 05, 20255.486.366.367.085.48276,400
November 04, 202565.585.5865.5162,276
November 03, 20256.336.026.026.335.51181,247
October 31, 20257.156.456.457.276.4371,791
October 30, 20256.837.267.267.756.6168,000
October 29, 20257.57.087.087.5754,762
October 28, 20257.887.757.758.577.482,932
October 27, 20257.727.777.777.957.5653,018
October 24, 20258.198.088.088.557.8894,081
October 23, 20258.58.78.78.98.38140,205
October 22, 20258.758.558.559.558.53472,309
October 21, 202598.988.989.668.8115,962
October 20, 20258.288.988.989.28.01187,104
October 17, 202598.668.669.998.34253,916
October 16, 202511.768.888.8811.88.71361,949
October 15, 202513.7112.212.21610.36939,200
October 14, 202517.3317.5517.552415.0725.8M
October 13, 20257.128.518.518.786.871.83M
October 10, 20256.467.197.197.76.46307,646
October 09, 20256.686.426.426.876.4130,368
October 08, 20256.996.686.687.286.6787,000
October 07, 20256.847.777.778.746.82841,101
October 06, 20257.396.896.897.396.749,999
October 03, 20256.76.696.697.046.6586,716
October 02, 20256.666.76.76.796.636,473
October 01, 20256.616.736.736.746.5513,542
September 30, 20256.686.786.786.976.612,910
September 29, 20256.896.726.727.146.5737,830
September 26, 20256.64777.376.5360,036
September 25, 20256.486.666.666.76.3634,901
September 24, 20256.756.486.486.876.4334,709
September 23, 20256.76.876.876.886.6832,191
September 22, 20257.016.86.87.016.728,788
September 19, 20256.877.037.037.086.8717,443
September 18, 20256.717.117.117.226.752,838
September 17, 20256.276.646.646.86.2782,784
September 16, 20256.656.36.36.686.224,001
September 15, 20257.176.616.617.216.6134,187
September 12, 20256.97.467.467.726.870,037
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved