Greenwave Technology Solutions (GWAV) Historical Prices

825 Followers

Time Period

Events

GWAV historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	2.12	2.23	1.90	1.90	1.90	-5.00%	4,372	0.15
Nov 12, 2026	1.96	2.15	1.96	2.00	2.00	-3.85%	2,199	0.07
Nov 11, 2026	1.94	2.45	1.94	2.08	2.08	-2.35%	15,384	0.51
Nov 10, 2026	2.04	2.13	1.97	2.13	2.13	+8.67%	3,580	0.12
Nov 09, 2026	1.97	2.13	1.96	2.05	2.05	+4.34%	3,750	0.12
Nov 06, 2026	1.97	2.15	1.96	1.96	1.96	-4.39%	5,519	0.18
Nov 05, 2026	2.00	2.12	1.98	2.05	2.05	-2.61%	2,148	0.07
Nov 04, 2026	2.10	2.11	2.02	2.11	2.11	+1.69%	1,847	0.06
Nov 03, 2026	2.13	2.16	2.00	2.07	2.07	+2.99%	3,915	0.12
Nov 02, 2026	1.98	2.25	1.98	2.01	2.01	+5.24%	5,293	0.16
Oct 30, 2026	1.99	2.29	1.91	1.91	1.91	-6.37%	18,737	0.55
Oct 29, 2026	2.35	2.35	2.00	2.04	2.04	-8.11%	5,949	0.17
Oct 28, 2026	2.27	2.27	2.22	2.22	2.22	0.00%	993	0.03
Oct 27, 2026	2.34	2.40	2.20	2.22	2.22	-2.20%	6,866	0.18
Oct 26, 2026	2.27	2.41	2.27	2.27	2.27	-0.66%	4,450	0.04
Oct 23, 2026	2.30	2.40	2.27	2.29	2.29	-4.39%	4,214	0.04
Oct 22, 2026	2.37	2.40	2.32	2.39	2.39	+0.21%	2,338	0.02
Oct 21, 2026	2.50	2.50	2.27	2.39	2.39	+7.43%	7,016	0.06
Oct 20, 2026	2.56	2.56	2.22	2.22	2.22	-13.18%	16,549	0.14
Oct 19, 2026	2.46	2.62	2.45	2.56	2.56	+2.48%	8,200	0.07
Oct 16, 2026	2.43	2.53	2.43	2.50	2.50	+1.84%	2,351	0.02
Oct 15, 2026	2.45	2.56	2.45	2.45	2.45	-0.81%	6,232	0.05
Oct 14, 2026	2.56	2.59	2.45	2.47	2.47	-4.63%	6,109	0.05
Oct 13, 2026	2.45	2.59	2.45	2.59	2.59	+3.19%	4,048	0.03
Oct 12, 2026	2.68	2.68	2.51	2.51	2.51	+0.40%	3,833	0.03
Oct 09, 2026	2.36	2.60	2.36	2.50	2.50	+6.84%	10,141	0.09
Oct 08, 2026	2.35	2.53	2.34	2.34	2.34	-4.49%	13,443	0.11
Oct 07, 2026	2.34	2.72	2.30	2.45	2.45	+3.38%	17,426	0.15
Oct 06, 2026	2.35	2.58	2.32	2.37	2.37	0.00%	32,107	0.27
Oct 05, 2026	2.39	2.42	2.27	2.37	2.37	+2.82%	6,546	0.06
Oct 02, 2026	2.47	2.47	2.27	2.31	2.31	-6.68%	9,203	0.08
Oct 01, 2026	2.36	2.47	2.30	2.47	2.47	+2.07%	2,796	0.02
Sep 30, 2026	2.41	2.45	2.27	2.42	2.42	-2.42%	16,289	0.14
Sep 29, 2026	2.63	2.69	2.39	2.48	2.48	+5.53%	96,491	0.84
Sep 28, 2026	2.42	2.60	2.31	2.35	2.35	-1.67%	123,281	1.09
Sep 25, 2026	2.44	2.44	2.31	2.39	2.39	-0.83%	6,574	0.06
Sep 24, 2026	2.52	2.56	2.25	2.41	2.41	-8.71%	20,524	0.18
Sep 23, 2026	2.60	2.69	2.51	2.64	2.64	+2.33%	17,401	0.15
Sep 22, 2026	2.45	2.78	2.44	2.58	2.58	+1.57%	24,326	0.21
Sep 21, 2026	2.41	2.54	2.27	2.54	2.54	+3.67%	35,028	0.31
Sep 18, 2026	2.78	2.78	2.19	2.45	2.45	-15.81%	191,621	1.74
Sep 17, 2026	2.41	3.49	2.32	2.91	2.91	+24.89%	377,677	3.62
Sep 16, 2026	2.70	2.81	2.22	2.33	2.33	-12.41%	73,476	0.71
Sep 15, 2026	3.21	3.71	2.60	2.66	2.66	-16.22%	54,580	0.52
Sep 14, 2026	3.73	3.89	3.11	3.18	3.18	-16.45%	49,517	0.47
Sep 11, 2026	4.61	4.61	3.73	3.80	3.80	-15.74%	35,685	0.34
Sep 10, 2026	4.40	4.78	4.16	4.51	4.51	+3.09%	65,497	0.63
Sep 09, 2026	4.95	5.45	4.38	4.38	4.38	-15.87%	48,164	0.47
Sep 08, 2026	5.20	5.28	4.97	5.20	5.20	0.00%	5,948	0.06
Sep 07, 2026	4.90	5.50	4.90	5.20	5.20	0.00%	0	0.00

Greenwave Technology Solutions historical prices

Greenwave Technology Solutions (GWAV) Historical Prices

Become an Expert with TipRanks Premium