tiprankstipranks
Trending News
More News >
Greenwave Technology Solutions (GWAV)
NASDAQ:GWAV
US Market
Advertisement

Greenwave Technology Solutions (GWAV) Historical Prices

Compare
827 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
9.00
9.99
8.34
8.66
8.66
-2.48%
253,916
0.48
Oct 16, 2025
11.76
11.80
8.71
8.88
8.88
-27.21%
361,949
0.70
Oct 15, 2025
13.71
16.00
10.36
12.20
12.20
-30.48%
939,180
1.86
Oct 14, 2025
17.16
24.00
15.05
17.55
17.55
+106.23%
25,973,820
278.63
Oct 13, 2025
7.12
8.78
6.87
8.51
8.51
+18.36%
1,832,069
28.49
Oct 10, 2025
6.46
7.70
6.46
7.19
7.19
+11.98%
307,646
5.17
Oct 09, 2025
6.68
6.87
6.41
6.42
6.42
-3.88%
30,368
0.51
Oct 08, 2025
6.99
7.28
6.67
6.68
6.68
-14.03%
86,979
1.47
Oct 07, 2025
6.84
8.74
6.82
7.77
7.77
+12.77%
841,101
18.28
Oct 06, 2025
7.39
7.39
6.70
6.89
6.89
+2.99%
49,999
1.10
Oct 03, 2025
6.70
7.04
6.65
6.69
6.69
-0.21%
86,716
1.97
Oct 02, 2025
6.66
6.79
6.63
6.70
6.70
-0.39%
6,473
0.15
Oct 01, 2025
6.61
6.74
6.55
6.73
6.73
-0.74%
13,542
0.31
Sep 30, 2025
6.68
6.97
6.60
6.78
6.78
+0.89%
12,910
0.29
Sep 29, 2025
6.89
7.14
6.57
6.72
6.72
-4.00%
37,830
0.87
Sep 26, 2025
6.64
7.37
6.53
7.00
7.00
+5.11%
60,036
1.42
Sep 25, 2025
6.48
6.70
6.36
6.66
6.66
+2.78%
34,901
0.83
Sep 24, 2025
6.75
6.87
6.43
6.48
6.48
-5.61%
34,709
0.84
Sep 23, 2025
6.70
6.88
6.68
6.87
6.86
+0.96%
32,170
0.78
Sep 22, 2025
7.01
7.01
6.70
6.80
6.80
-3.27%
28,788
0.70
Sep 19, 2025
6.87
7.08
6.87
7.03
7.03
-1.13%
17,443
0.43
Sep 18, 2025
6.71
7.22
6.70
7.11
7.11
+7.08%
52,838
1.31
Sep 17, 2025
6.27
6.80
6.27
6.64
6.64
+5.40%
82,784
2.12
Sep 16, 2025
6.63
6.68
6.21
6.30
6.30
-4.69%
24,346
0.63
Sep 15, 2025
7.17
7.21
6.61
6.61
6.61
-11.39%
34,187
0.89
Sep 12, 2025
6.90
7.72
6.80
7.46
7.46
+8.12%
70,037
1.87
Sep 11, 2025
6.35
7.00
6.28
6.90
6.90
+9.26%
46,506
1.26
Sep 10, 2025
6.27
6.41
6.15
6.32
6.32
+0.80%
59,401
1.65
Sep 09, 2025
6.26
6.50
6.13
6.27
6.26
+0.16%
55,052
1.56
Sep 08, 2025
6.44
6.45
6.02
6.26
6.26
-2.57%
47,983
1.38
Sep 05, 2025
6.57
6.88
6.31
6.42
6.42
-2.58%
50,032
1.46
Sep 04, 2025
7.19
7.19
6.46
6.59
6.59
-8.22%
52,070
1.54
Sep 03, 2025
6.44
7.46
6.13
7.18
7.18
+14.70%
121,487
3.78
Sep 02, 2025
6.66
6.82
6.10
6.26
6.26
-7.94%
51,570
1.62
Aug 29, 2025
7.00
7.14
6.69
6.80
6.80
-4.63%
45,671
1.46
Aug 28, 2025
7.72
7.72
7.04
7.13
7.13
-8.00%
52,674
1.72
Aug 27, 2025
8.15
8.29
7.51
7.75
7.75
-5.31%
48,424
1.61
Aug 26, 2025
8.32
8.71
7.45
8.19
8.18
-12.55%
121,690
4.29
Aug 25, 2025
8.22
10.39
7.55
9.36
9.36
+9.09%
227,604
9.16
Aug 22, 2025
11.00
11.88
7.70
8.58
8.58
-13.53%
483,341
27.93
Aug 21, 2025
13.23
13.45
9.37
9.92
9.92
-45.56%
211,557
14.96
Aug 20, 2025
19.00
19.00
18.01
18.23
18.23
-2.30%
36,595
2.67
Aug 19, 2025
19.87
20.09
18.21
18.66
18.66
-5.93%
13,928
0.98
Aug 18, 2025
19.72
20.38
19.72
19.83
19.83
-2.33%
5,449
0.38
Aug 15, 2025
20.20
20.97
20.09
20.31
20.31
-1.28%
7,737
0.54
Aug 14, 2025
21.34
21.34
19.80
20.57
20.57
-0.27%
20,427
1.44
Aug 13, 2025
20.18
20.96
20.18
20.63
20.62
+4.17%
7,790
0.55
Aug 12, 2025
20.46
20.79
19.47
19.80
19.80
-5.06%
16,907
1.19
Aug 11, 2025
20.97
21.08
20.08
20.86
20.86
-0.21%
8,459
0.59
Aug 08, 2025
20.90
22.55
20.46
20.90
20.90
-2.61%
9,419
0.66
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis