Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
6.71
-0.22 (-3.17%)
At close: Dec 5, 2025, 4:00 PM EST
7.08
+0.37 (5.53%)
After-hours: Dec 5, 2025, 7:59 PM EST
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.67 | 7.67 | 6.54 | 6.71 | 6.71 | -3.17% | 62,132 |
| Dec 4, 2025 | 6.11 | 7.70 | 6.11 | 6.93 | 6.93 | 10.17% | 107,490 |
| Dec 3, 2025 | 6.14 | 6.34 | 6.10 | 6.29 | 6.29 | 2.28% | 12,783 |
| Dec 2, 2025 | 6.54 | 7.00 | 6.15 | 6.15 | 6.15 | -5.38% | 29,518 |
| Dec 1, 2025 | 6.37 | 6.62 | 5.62 | 6.50 | 6.50 | -2.11% | 23,393 |
| Nov 28, 2025 | 5.64 | 6.70 | 5.51 | 6.64 | 6.64 | 15.88% | 50,865 |
| Nov 26, 2025 | 5.33 | 5.73 | 5.30 | 5.73 | 5.73 | 8.11% | 16,415 |
| Nov 25, 2025 | 4.52 | 5.45 | 4.36 | 5.30 | 5.30 | 15.97% | 42,171 |
| Nov 24, 2025 | 4.62 | 4.70 | 4.25 | 4.57 | 4.57 | -0.87% | 23,924 |
| Nov 21, 2025 | 5.63 | 5.90 | 4.53 | 4.61 | 4.61 | -20.24% | 65,424 |
| Nov 20, 2025 | 6.42 | 6.86 | 5.78 | 5.78 | 5.78 | -9.97% | 23,665 |
| Nov 19, 2025 | 6.25 | 6.71 | 6.20 | 6.42 | 6.42 | 0.47% | 25,549 |
| Nov 18, 2025 | 6.25 | 6.77 | 6.19 | 6.39 | 6.39 | 1.59% | 11,486 |
| Nov 17, 2025 | 6.53 | 6.57 | 6.04 | 6.29 | 6.29 | -3.08% | 16,249 |
| Nov 14, 2025 | 6.69 | 6.84 | 6.43 | 6.49 | 6.49 | -4.56% | 25,260 |
| Nov 13, 2025 | 6.61 | 7.07 | 6.58 | 6.80 | 6.80 | -1.88% | 44,334 |
| Nov 12, 2025 | 6.85 | 6.95 | 6.62 | 6.93 | 6.93 | 2.21% | 49,024 |
| Nov 11, 2025 | 6.76 | 6.95 | 6.73 | 6.78 | 6.78 | 0.30% | 19,231 |
| Nov 10, 2025 | 6.28 | 6.79 | 6.28 | 6.76 | 6.76 | 2.89% | 33,353 |
| Nov 7, 2025 | 6.11 | 6.89 | 5.98 | 6.57 | 6.57 | 6.31% | 79,021 |
| Nov 6, 2025 | 5.97 | 6.25 | 5.70 | 6.18 | 6.18 | -2.83% | 70,439 |
| Nov 5, 2025 | 5.48 | 7.08 | 5.48 | 6.36 | 6.36 | 13.98% | 276,386 |
| Nov 4, 2025 | 6.00 | 6.00 | 5.51 | 5.58 | 5.58 | -7.31% | 62,276 |
| Nov 3, 2025 | 6.33 | 6.33 | 5.51 | 6.02 | 6.02 | -6.67% | 181,247 |
| Oct 31, 2025 | 7.15 | 7.27 | 6.40 | 6.45 | 6.45 | -11.16% | 371,791 |
| Oct 30, 2025 | 6.83 | 7.75 | 6.60 | 7.26 | 7.26 | 2.54% | 167,994 |
| Oct 29, 2025 | 7.50 | 7.73 | 6.83 | 7.08 | 7.08 | -8.65% | 57,212 |
| Oct 28, 2025 | 7.88 | 8.57 | 7.40 | 7.75 | 7.75 | -0.26% | 82,932 |
| Oct 27, 2025 | 7.72 | 7.95 | 7.56 | 7.77 | 7.77 | -3.84% | 53,018 |
| Oct 24, 2025 | 8.19 | 8.55 | 7.88 | 8.08 | 8.08 | -7.13% | 94,081 |
| Oct 23, 2025 | 8.50 | 8.97 | 8.38 | 8.70 | 8.70 | 1.75% | 225,293 |
| Oct 22, 2025 | 8.75 | 9.55 | 8.53 | 8.55 | 8.55 | -4.79% | 472,309 |
| Oct 21, 2025 | 9.00 | 9.66 | 8.80 | 8.98 | 8.98 | - | 115,962 |
| Oct 20, 2025 | 8.28 | 9.20 | 8.01 | 8.98 | 8.98 | 3.70% | 187,104 |
| Oct 17, 2025 | 9.00 | 9.99 | 8.34 | 8.66 | 8.66 | -2.48% | 253,916 |
| Oct 16, 2025 | 11.76 | 11.80 | 8.71 | 8.88 | 8.88 | -27.21% | 361,949 |
| Oct 15, 2025 | 13.71 | 16.00 | 10.36 | 12.20 | 12.20 | -30.48% | 939,180 |
| Oct 14, 2025 | 17.16 | 24.00 | 15.05 | 17.55 | 17.55 | 106.23% | 25,973,819 |
| Oct 13, 2025 | 7.12 | 8.78 | 6.87 | 8.51 | 8.51 | 18.36% | 1,832,069 |
| Oct 10, 2025 | 6.46 | 7.70 | 6.46 | 7.19 | 7.19 | 11.96% | 307,646 |
| Oct 9, 2025 | 6.68 | 6.87 | 6.41 | 6.42 | 6.42 | -3.86% | 30,368 |
| Oct 8, 2025 | 6.99 | 7.28 | 6.67 | 6.68 | 6.68 | -14.03% | 86,979 |
| Oct 7, 2025 | 6.84 | 8.74 | 6.82 | 7.77 | 7.77 | 12.77% | 841,101 |
| Oct 6, 2025 | 7.39 | 7.39 | 6.70 | 6.89 | 6.89 | 2.99% | 49,999 |
| Oct 3, 2025 | 6.70 | 7.04 | 6.65 | 6.69 | 6.69 | -0.21% | 86,716 |
| Oct 2, 2025 | 6.66 | 6.79 | 6.63 | 6.70 | 6.70 | -0.39% | 6,473 |
| Oct 1, 2025 | 6.61 | 6.74 | 6.55 | 6.73 | 6.73 | -0.74% | 13,542 |
| Sep 30, 2025 | 6.68 | 6.98 | 6.60 | 6.78 | 6.78 | 0.89% | 12,910 |
| Sep 29, 2025 | 6.89 | 7.14 | 6.57 | 6.72 | 6.72 | -4.00% | 37,830 |
| Sep 26, 2025 | 6.64 | 7.37 | 6.53 | 7.00 | 7.00 | 5.11% | 60,036 |