Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
0.1839
-0.0031 (-1.68%)
Aug 15, 2025, 12:49 PM - Market open
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -1.55% | 384,052 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.27% | 2,247,045 |
| Aug 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.17% | 856,942 |
| Aug 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.06% | 1,859,809 |
| Aug 11, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.21% | 930,592 |
| Aug 8, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -2.61% | 1,036,130 |
| Aug 7, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.42% | 908,226 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.13% | 590,743 |
| Aug 5, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.52% | 604,238 |
| Aug 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.88% | 524,370 |
| Aug 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.35% | 1,200,201 |
| Jul 31, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.01% | 1,285,727 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.77% | 978,600 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -3.06% | 1,420,640 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.21 | 0.23 | 0.23 | -15.81% | 2,962,617 |
| Jul 25, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 2.60% | 1,136,964 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -8.59% | 2,031,926 |
| Jul 23, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 3.94% | 2,699,581 |
| Jul 22, 2025 | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | -1.76% | 2,955,059 |
| Jul 21, 2025 | 0.23 | 0.29 | 0.23 | 0.28 | 0.28 | 24.89% | 8,181,156 |
| Jul 18, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.77% | 2,284,351 |
| Jul 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.50% | 1,515,487 |
| Jul 16, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.10% | 984,287 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.90% | 1,117,275 |
| Jul 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.02% | 763,456 |
| Jul 11, 2025 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -6.67% | 2,570,129 |
| Jul 10, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 10.95% | 8,344,222 |
| Jul 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 4.72% | 820,453 |
| Jul 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.82% | 699,120 |
| Jul 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.10% | 566,701 |
| Jul 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.49% | 759,232 |
| Jul 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.40% | 654,814 |
| Jul 1, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.36% | 666,918 |
| Jun 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.36% | 445,043 |
| Jun 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.95% | 478,932 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.42% | 639,375 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.88% | 440,496 |
| Jun 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 8.09% | 1,363,041 |
| Jun 23, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -6.16% | 1,763,352 |
| Jun 20, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.10% | 760,831 |
| Jun 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.04% | 1,907,014 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.05% | 872,146 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.03% | 886,119 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.79% | 1,188,634 |
| Jun 12, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.90% | 956,901 |
| Jun 11, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.15% | 806,257 |
| Jun 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.44% | 1,102,352 |
| Jun 9, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 7.15% | 1,773,047 |
| Jun 6, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.21% | 1,192,191 |
| Jun 5, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.86% | 1,314,508 |