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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	0.39	0.41	0.41	0.42	0.39	676,300
November 04, 2024	0.4	0.39	0.39	0.4	0.39	542,600
November 01, 2024	0.41	0.39	0.39	0.42	0.39	1.09M
October 31, 2024	0.42	0.42	0.42	0.43	0.41	633,042
October 30, 2024	0.43	0.42	0.42	0.44	0.41	613,934
October 29, 2024	0.46	0.43	0.43	0.46	0.43	843,412
October 28, 2024	0.45	0.46	0.46	0.46	0.43	1.21M
October 25, 2024	0.43	0.45	0.45	0.47	0.42	1.27M
October 24, 2024	0.42	0.43	0.43	0.44	0.42	355,949
October 23, 2024	0.45	0.43	0.43	0.45	0.42	902,400
October 22, 2024	0.45	0.45	0.45	0.46	0.42	1.64M
October 21, 2024	0.43	0.46	0.46	0.49	0.43	1.93M
October 18, 2024	0.5	0.43	0.43	0.51	0.41	4.56M
October 17, 2024	0.43	0.56	0.56	0.64	0.42	11.6M
October 16, 2024	0.41	0.43	0.43	0.43	0.41	959,400
October 15, 2024	0.4	0.41	0.41	0.44	0.4	1.11M
October 14, 2024	0.39	0.4	0.4	0.41	0.39	538,753
October 11, 2024	0.39	0.39	0.39	0.41	0.39	713,553
October 10, 2024	0.41	0.39	0.39	0.43	0.38	1.23M
October 09, 2024	0.38	0.41	0.41	0.42	0.38	1.26M
October 08, 2024	0.41	0.39	0.39	0.41	0.39	397,381
October 07, 2024	0.4	0.41	0.41	0.42	0.4	755,900
October 04, 2024	0.39	0.4	0.4	0.41	0.39	893,400
October 03, 2024	0.38	0.39	0.39	0.4	0.37	673,944
October 02, 2024	0.39	0.38	0.38	0.39	0.37	842,018

Greenwave Technology Solutions, Inc. (GWAV) NASDAQ