Home

Greenwave Technology Solutions, Inc. - Common Stock (GWAV)

6.8000
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 2nd, 9:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Greenwave Technology Solutions, Inc. - Common Stock (GWAV)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/20257.007.146.696.8045,6716.80
8/28/20257.727.727.047.1352,6467.13
8/27/20258.158.297.517.7548,4037.75
8/26/20258.328.717.458.19121,5818.19
8/25/20258.2210.397.559.36227,5869.36
8/22/20250.100.110.070.0853,167,5608.58
8/21/20250.120.120.090.0923,167,1759.92
8/20/20250.170.170.160.173,887,00818.23
8/19/20250.180.180.170.171,521,20518.66
8/18/20250.180.190.180.18564,54119.83
8/15/20250.180.190.180.18851,07920.31
8/14/20250.190.190.180.192,242,17820.57
8/13/20250.180.190.180.19849,47120.63
8/12/20250.190.190.180.181,844,16219.80
8/11/20250.190.190.180.19930,27020.86
8/08/20250.190.200.190.191,036,13020.90
8/07/20250.200.200.190.20907,46821.46
8/06/20250.210.210.200.20583,22922.22
8/05/20250.200.220.200.21604,14723.18
8/04/20250.200.210.200.21502,31023.06
8/01/20250.200.200.190.201,200,20121.57
7/31/20250.210.210.200.201,284,77222.32
7/30/20250.220.220.210.21966,47723.01
7/29/20250.240.240.210.221,417,34624.42
7/28/20250.280.280.200.232,956,57525.19
7/25/20250.270.280.260.271,136,96429.92
7/24/20250.290.290.260.272,030,78129.16
7/23/20250.280.310.280.292,693,53131.90
7/22/20250.280.290.250.282,904,25030.69
7/21/20250.230.280.230.288,122,84831.24
7/18/20250.220.230.210.232,284,35125.01
7/17/20250.220.220.210.211,508,53623.21
7/16/20250.210.220.210.22983,74423.80
7/15/20250.220.220.210.211,092,38323.09
7/14/20250.210.220.210.21749,87923.30
7/11/20250.240.250.210.222,570,12924.02
7/10/20250.210.250.210.238,307,00425.74
7/09/20250.200.220.200.21819,60423.20
7/08/20250.200.200.200.20698,38322.15
7/07/20250.190.200.190.20556,57021.76
7/03/20250.190.200.190.20759,23222.00
7/02/20250.190.200.190.19645,80420.86
7/01/20250.190.200.190.19662,14821.15
6/30/20250.200.200.190.19440,10621.23
6/27/20250.190.200.190.19478,93221.31
6/26/20250.190.190.190.19638,65820.90
6/25/20250.200.200.190.19439,09420.99
6/24/20250.190.190.170.191,362,83021.18
6/23/20250.190.190.170.181,737,31319.59
6/20/20250.210.210.190.19760,83120.88
6/18/20250.190.200.190.201,907,01422.00
6/17/20250.200.200.190.20870,51921.56
6/16/20250.200.200.190.20886,01421.55
6/13/20250.200.200.190.191,188,63421.12
6/12/20250.210.220.200.20955,88722.42
6/11/20250.220.230.220.22804,06324.08
6/10/20250.230.230.220.221,089,89224.61
6/09/20250.200.230.200.231,749,83625.22
6/06/20250.200.220.200.211,192,19123.54
6/05/20250.220.220.200.201,311,21521.96
6/04/20250.200.230.200.223,664,09324.09
6/03/20250.200.210.190.201,116,56622.00
6/02/20250.190.210.180.203,514,85222.08