TipRanks
Go Ultimate55% OFF

Greenwave Technology Solutions (GWAV) Historical Prices

GWAV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.992.291.911.911.91-6.37%18,7370.55
Oct 29, 20262.352.352.002.042.04-8.11%5,9490.17
Oct 28, 20262.272.272.222.222.22+0.00%9930.03
Oct 27, 20262.342.402.202.222.22-2.20%6,8660.18
Oct 26, 20262.272.412.272.272.27-0.66%4,4500.04
Oct 23, 20262.302.402.272.292.29-4.39%4,2140.04
Oct 22, 20262.372.402.322.392.39+0.21%2,3380.02
Oct 21, 20262.502.502.272.392.39+7.43%7,0160.06
Oct 20, 20262.562.562.222.222.22-13.18%16,5490.14
Oct 19, 20262.462.622.452.562.56+2.48%8,2000.07
Oct 16, 20262.432.532.432.502.50+1.84%2,3510.02
Oct 15, 20262.452.562.452.452.45-0.81%6,2320.05
Oct 14, 20262.562.592.452.472.47-4.63%6,1090.05
Oct 13, 20262.452.592.452.592.59+3.19%4,0480.03
Oct 12, 20262.682.682.512.512.51+0.40%3,8330.03
Oct 09, 20262.362.602.362.502.50+6.84%10,1410.09
Oct 08, 20262.352.532.342.342.34-4.49%13,4430.11
Oct 07, 20262.342.722.302.452.45+3.38%17,4260.15
Oct 06, 20262.352.582.322.372.37+0.00%32,1070.27
Oct 05, 20262.392.422.272.372.37+2.82%6,5460.06
Oct 02, 20262.472.472.272.312.31-6.68%9,2030.08
Oct 01, 20262.362.472.302.472.47+2.07%2,7960.02
Sep 30, 20262.412.452.272.422.42-2.42%16,2890.14
Sep 29, 20262.632.692.392.482.48+5.53%96,4910.84
Sep 28, 20262.422.602.312.352.35-1.67%123,2811.09
Sep 25, 20262.442.442.312.392.39-0.83%6,5740.06
Sep 24, 20262.522.562.252.412.41-8.71%20,5240.18
Sep 23, 20262.602.692.512.642.64+2.33%17,4010.15
Sep 22, 20262.452.782.442.582.58+1.57%24,3260.21
Sep 21, 20262.412.542.272.542.54+3.67%35,0280.31
Sep 18, 20262.782.782.192.452.45-15.81%191,6211.74
Sep 17, 20262.413.492.322.912.91+24.89%377,6773.62
Sep 16, 20262.702.812.222.332.33-12.41%73,4760.71
Sep 15, 20263.213.712.602.662.66-16.22%54,5800.52
Sep 14, 20263.733.893.113.183.18-16.45%49,5170.47
Sep 11, 20264.614.613.733.803.80-15.74%35,6850.34
Sep 10, 20264.404.784.164.514.51+3.09%65,4970.63
Sep 09, 20264.955.454.384.384.38-15.87%48,1640.47
Sep 08, 20265.205.284.975.205.20+0.00%5,9480.06
Sep 07, 20264.905.504.905.205.20+0.00%00.00
Sep 04, 20264.905.504.905.205.20+2.97%24,2670.24
Sep 03, 20265.556.224.855.055.05-12.93%35,6960.35
Sep 02, 20265.675.965.555.805.80-0.85%16,9780.17
Sep 01, 20264.825.954.805.855.85+19.39%58,8980.58
Aug 31, 20264.615.004.514.904.90+4.70%16,1440.16
Aug 28, 20264.354.724.254.684.68+7.59%18,7460.18
Aug 27, 20264.164.594.144.354.35+2.59%7,5970.07
Aug 26, 20264.504.503.994.244.24-6.40%26,1170.26
Aug 25, 20264.154.654.034.534.53+6.84%7,9670.08
Aug 24, 20263.514.243.514.244.24+21.14%30,1510.30