Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.677.676.546.716.71-3.17%62,132
Dec 4, 20256.117.706.116.936.9310.17%107,490
Dec 3, 20256.146.346.106.296.292.28%12,783
Dec 2, 20256.547.006.156.156.15-5.38%29,518
Dec 1, 20256.376.625.626.506.50-2.11%23,393
Nov 28, 20255.646.705.516.646.6415.88%50,865
Nov 26, 20255.335.735.305.735.738.11%16,415
Nov 25, 20254.525.454.365.305.3015.97%42,171
Nov 24, 20254.624.704.254.574.57-0.87%23,924
Nov 21, 20255.635.904.534.614.61-20.24%65,424
Nov 20, 20256.426.865.785.785.78-9.97%23,665
Nov 19, 20256.256.716.206.426.420.47%25,549
Nov 18, 20256.256.776.196.396.391.59%11,486
Nov 17, 20256.536.576.046.296.29-3.08%16,249
Nov 14, 20256.696.846.436.496.49-4.56%25,260
Nov 13, 20256.617.076.586.806.80-1.88%44,334
Nov 12, 20256.856.956.626.936.932.21%49,024
Nov 11, 20256.766.956.736.786.780.30%19,231
Nov 10, 20256.286.796.286.766.762.89%33,353
Nov 7, 20256.116.895.986.576.576.31%79,021
Nov 6, 20255.976.255.706.186.18-2.83%70,439
Nov 5, 20255.487.085.486.366.3613.98%276,386
Nov 4, 20256.006.005.515.585.58-7.31%62,276
Nov 3, 20256.336.335.516.026.02-6.67%181,247
Oct 31, 20257.157.276.406.456.45-11.16%371,791
Oct 30, 20256.837.756.607.267.262.54%167,994
Oct 29, 20257.507.736.837.087.08-8.65%57,212
Oct 28, 20257.888.577.407.757.75-0.26%82,932
Oct 27, 20257.727.957.567.777.77-3.84%53,018
Oct 24, 20258.198.557.888.088.08-7.13%94,081
Oct 23, 20258.508.978.388.708.701.75%225,293
Oct 22, 20258.759.558.538.558.55-4.79%472,309
Oct 21, 20259.009.668.808.988.98-115,962
Oct 20, 20258.289.208.018.988.983.70%187,104
Oct 17, 20259.009.998.348.668.66-2.48%253,916
Oct 16, 202511.7611.808.718.888.88-27.21%361,949
Oct 15, 202513.7116.0010.3612.2012.20-30.48%939,180
Oct 14, 202517.1624.0015.0517.5517.55106.23%25,973,819
Oct 13, 20257.128.786.878.518.5118.36%1,832,069
Oct 10, 20256.467.706.467.197.1911.96%307,646
Oct 9, 20256.686.876.416.426.42-3.86%30,368
Oct 8, 20256.997.286.676.686.68-14.03%86,979
Oct 7, 20256.848.746.827.777.7712.77%841,101
Oct 6, 20257.397.396.706.896.892.99%49,999
Oct 3, 20256.707.046.656.696.69-0.21%86,716
Oct 2, 20256.666.796.636.706.70-0.39%6,473
Oct 1, 20256.616.746.556.736.73-0.74%13,542
Sep 30, 20256.686.986.606.786.780.89%12,910
Sep 29, 20256.897.146.576.726.72-4.00%37,830
Sep 26, 20256.647.376.537.007.005.11%60,036
Sep 25, 20256.486.706.366.666.662.78%34,901
Sep 24, 20256.756.876.436.486.48-5.61%34,709
Sep 23, 20256.706.886.686.876.870.96%32,170
Sep 22, 20257.017.016.706.806.80-3.27%28,788
Sep 19, 20256.877.086.877.037.03-1.13%17,443
Sep 18, 20256.717.226.707.117.117.08%52,838
Sep 17, 20256.276.806.276.646.645.40%82,784
Sep 16, 20256.636.686.216.306.30-4.69%24,346
Sep 15, 20257.177.216.616.616.61-11.39%34,187
Sep 12, 20256.907.726.807.467.468.12%70,037
Sep 11, 20256.357.006.286.906.909.26%46,506
Sep 10, 20256.276.416.156.326.320.80%59,401
Sep 9, 20256.266.506.136.276.270.16%55,052
Sep 8, 20256.446.456.026.266.26-2.57%47,983
Sep 5, 20256.576.886.316.426.42-2.58%50,032
Sep 4, 20257.197.196.466.596.59-8.22%52,070
Sep 3, 20256.447.466.137.187.1814.70%123,741
Sep 2, 20256.666.826.106.266.26-7.94%51,570
Aug 29, 20257.007.146.696.806.80-4.63%45,671
Aug 28, 20257.727.727.047.137.13-8.00%52,674
Aug 27, 20258.158.297.517.757.75-5.31%48,424
Aug 26, 20258.328.717.458.198.19-12.55%121,690
Aug 25, 20258.2210.397.559.369.369.09%227,604
Aug 22, 202511.0011.897.768.588.58-13.53%483,340
Aug 21, 202513.2013.429.379.929.92-45.56%211,557
Aug 20, 202518.9218.9617.9918.2318.23-2.30%36,595
Aug 19, 202519.8020.0718.1618.6618.66-5.93%13,928
Aug 18, 202519.7020.3619.7019.8319.83-2.33%5,449
Aug 15, 202520.1320.9020.0920.3120.31-1.28%7,737
Aug 14, 202521.3421.3419.8020.5720.57-0.27%20,427
Aug 13, 202520.1720.9920.1520.6320.634.17%7,790
Aug 12, 202520.4620.8619.4719.8019.80-5.06%16,907
Aug 11, 202520.9021.1020.1020.8620.86-0.21%8,459
Aug 8, 202520.9022.5520.5020.9020.90-2.61%9,419
Aug 7, 202522.2822.5021.2121.4621.46-3.42%8,256
Aug 6, 202523.1023.1621.8222.2222.22-4.13%5,370
Aug 5, 202522.5523.9822.0023.1823.180.52%5,493
Aug 4, 202522.4423.5321.7823.0623.066.88%4,766
Aug 1, 202522.0022.2121.2321.5721.57-3.35%10,910
Jul 31, 202522.9123.6422.0022.3222.32-3.01%11,688
Jul 30, 202524.3124.6222.6223.0123.01-5.77%8,896
Jul 29, 202526.4026.5823.0524.4224.42-3.06%12,914
Jul 28, 202530.8030.8022.5525.1925.19-15.81%26,932
Jul 25, 202529.3530.4728.6029.9229.922.60%10,336
Jul 24, 202532.1232.1228.0629.1629.16-8.59%18,472
Jul 23, 202530.3234.4530.3231.9031.903.94%24,541
Jul 22, 202530.2531.6827.5030.6930.69-1.76%26,864
Jul 21, 202525.5631.3525.2931.2431.2424.89%74,374
Jul 18, 202523.8925.6323.1025.0125.017.77%20,766
Jul 17, 202523.8524.1923.1023.2123.21-2.50%13,777