Greenwave Technology Solutions, Inc. (GWAV) NASDAQ
3.55
-0.18(-4.83%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.55
-0.18(-4.83%)
Currency In USD
If you invested $1000 in Greenwave Technology Solutions, Inc. (GWAV) 10 years ago, it would be worth $0 as of June 02, 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 $160.78. This corresponds to total returns of -100%, -100%, -83.92%, respectively, with annualized returns of -75.34%, -89.01%, -83.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.64 | 3.55 | 3.55 | 3.66 | 3.55 | 3,265 |
| June 01, 2026 | 3.52 | 3.73 | 3.73 | 3.73 | 3.52 | 7,863 |
| May 29, 2026 | 3.6 | 3.65 | 3.65 | 3.7 | 3.6 | 7,844 |
| May 28, 2026 | 3.26 | 3.65 | 3.65 | 3.65 | 3.25 | 30,229 |
| May 27, 2026 | 3.52 | 3.5 | 3.5 | 3.52 | 3.3 | 12,006 |
| May 26, 2026 | 3.46 | 3.64 | 3.64 | 3.64 | 3.46 | 6,122 |
| May 22, 2026 | 3.54 | 3.63 | 3.63 | 3.65 | 3.49 | 2,793 |
| May 21, 2026 | 3.39 | 3.55 | 3.55 | 3.55 | 3.27 | 7,520 |
| May 20, 2026 | 3.51 | 3.39 | 3.39 | 3.51 | 3.35 | 4,019 |
| May 19, 2026 | 3.39 | 3.32 | 3.32 | 3.64 | 3.31 | 6,718 |
| May 18, 2026 | 3.57 | 3.41 | 3.41 | 3.71 | 3.41 | 8,767 |
| May 15, 2026 | 3.71 | 3.58 | 3.58 | 3.71 | 3.55 | 4,790 |
| May 14, 2026 | 3.76 | 3.79 | 3.79 | 3.87 | 3.55 | 11,470 |
| May 13, 2026 | 3.81 | 3.75 | 3.75 | 3.89 | 3.72 | 19,151 |
| May 12, 2026 | 3.73 | 3.76 | 3.76 | 3.89 | 3.72 | 4,578 |
| May 11, 2026 | 3.92 | 3.76 | 3.76 | 3.92 | 3.74 | 5,404 |
| May 08, 2026 | 3.7 | 3.85 | 3.85 | 3.89 | 3.61 | 4,533 |
| May 07, 2026 | 3.92 | 3.89 | 3.89 | 3.96 | 3.77 | 10,769 |
| May 06, 2026 | 3.72 | 3.86 | 3.86 | 3.88 | 3.7 | 13,660 |
| May 05, 2026 | 3.74 | 3.7 | 3.7 | 3.74 | 3.53 | 4,224 |
| May 04, 2026 | 3.65 | 3.74 | 3.74 | 3.88 | 3.65 | 12,841 |
| May 01, 2026 | 3.8 | 3.63 | 3.63 | 3.86 | 3.63 | 10,768 |
| April 30, 2026 | 3.59 | 3.73 | 3.73 | 3.73 | 3.55 | 2,429 |
| April 29, 2026 | 3.93 | 3.7 | 3.7 | 3.93 | 3.7 | 3,412 |
| April 28, 2026 | 3.68 | 3.87 | 3.87 | 3.95 | 3.68 | 3,472 |
| April 27, 2026 | 3.73 | 3.77 | 3.77 | 3.89 | 3.73 | 5,169 |
| April 24, 2026 | 3.92 | 3.54 | 3.54 | 3.92 | 3.54 | 3,119 |
| April 23, 2026 | 3.85 | 3.75 | 3.75 | 3.9 | 3.7 | 8,366 |
| April 22, 2026 | 3.65 | 3.83 | 3.83 | 3.99 | 3.65 | 3,010 |
| April 21, 2026 | 3.94 | 3.87 | 3.87 | 3.94 | 3.85 | 4,790 |
| April 20, 2026 | 4.02 | 3.89 | 3.89 | 4.03 | 3.81 | 8,836 |
| April 17, 2026 | 3.88 | 3.99 | 3.99 | 4.1 | 3.88 | 16,927 |
| April 16, 2026 | 3.68 | 3.86 | 3.86 | 3.86 | 3.59 | 4,471 |
| April 15, 2026 | 3.54 | 3.79 | 3.79 | 3.8 | 3.52 | 15,168 |
| April 14, 2026 | 3.49 | 3.62 | 3.62 | 3.75 | 3.49 | 15,847 |
| April 13, 2026 | 3.39 | 3.49 | 3.49 | 3.49 | 3.39 | 6,590 |
| April 10, 2026 | 3.49 | 3.49 | 3.49 | 3.54 | 3.49 | 2,874 |
| April 09, 2026 | 3.64 | 3.6 | 3.6 | 3.69 | 3.38 | 4,534 |
| April 08, 2026 | 3.62 | 3.57 | 3.57 | 3.64 | 3.56 | 4,158 |
| April 07, 2026 | 3.5 | 3.51 | 3.51 | 3.73 | 3.5 | 10,400 |
| April 06, 2026 | 3.43 | 3.56 | 3.56 | 3.56 | 3.43 | 14,531 |
| April 02, 2026 | 3.38 | 3.36 | 3.36 | 3.5 | 3.27 | 3,891 |
| April 01, 2026 | 3.44 | 3.47 | 3.47 | 3.47 | 3.38 | 5,040 |
| March 31, 2026 | 3.47 | 3.38 | 3.38 | 3.47 | 3.38 | 3,076 |
| March 30, 2026 | 3.4 | 3.33 | 3.33 | 3.47 | 3.28 | 17,591 |
| March 27, 2026 | 3.38 | 3.41 | 3.41 | 3.56 | 3.24 | 18,422 |
| March 26, 2026 | 3.51 | 3.65 | 3.65 | 3.68 | 3.38 | 17,165 |
| March 25, 2026 | 3.61 | 3.52 | 3.52 | 3.68 | 3.51 | 7,190 |
| March 24, 2026 | 3.73 | 3.62 | 3.62 | 3.85 | 3.54 | 4,895 |
| March 23, 2026 | 3.63 | 3.83 | 3.83 | 3.85 | 3.55 | 6,615 |
| March 20, 2026 | 3.79 | 3.69 | 3.69 | 3.79 | 3.32 | 9,957 |
| March 19, 2026 | 3.7 | 3.72 | 3.72 | 3.72 | 3.55 | 3,430 |
| March 18, 2026 | 3.77 | 3.97 | 3.97 | 3.97 | 3.7 | 12,497 |
| March 17, 2026 | 3.73 | 3.77 | 3.77 | 3.86 | 3.65 | 6,711 |
| March 16, 2026 | 3.81 | 3.88 | 3.88 | 3.88 | 3.61 | 3,560 |
| 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 |