Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
3.249
+0.029 (0.90%)
At close: Jun 26, 2026, 4:00 PM EDT
3.190
-0.059 (-1.81%)
After-hours: Jun 26, 2026, 4:57 PM EDT
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.23 | 3.28 | 3.15 | 3.25 | 3.25 | 0.90% | 12,597 |
| Jun 25, 2026 | 3.30 | 3.30 | 3.20 | 3.22 | 3.22 | -4.45% | 4,779 |
| Jun 24, 2026 | 3.62 | 3.64 | 3.35 | 3.37 | 3.37 | -0.59% | 8,500 |
| Jun 23, 2026 | 3.31 | 3.43 | 3.31 | 3.39 | 3.39 | - | 4,302 |
| Jun 22, 2026 | 3.30 | 3.45 | 3.30 | 3.39 | 3.39 | 4.63% | 23,984 |
| Jun 18, 2026 | 3.89 | 3.89 | 3.24 | 3.24 | 3.24 | -13.83% | 29,189 |
| Jun 17, 2026 | 3.51 | 4.20 | 3.50 | 3.76 | 3.76 | 8.67% | 154,072 |
| Jun 16, 2026 | 3.47 | 3.49 | 3.44 | 3.46 | 3.46 | -1.42% | 5,807 |
| Jun 15, 2026 | 3.43 | 3.61 | 3.20 | 3.51 | 3.51 | 1.45% | 54,167 |
| Jun 12, 2026 | 3.46 | 3.56 | 3.33 | 3.46 | 3.46 | -1.14% | 4,129 |
| Jun 11, 2026 | 3.45 | 3.50 | 3.42 | 3.50 | 3.50 | 1.81% | 2,925 |
| Jun 10, 2026 | 3.49 | 3.59 | 3.35 | 3.44 | 3.44 | -0.54% | 14,025 |
| Jun 9, 2026 | 3.41 | 3.52 | 3.30 | 3.46 | 3.46 | 1.67% | 6,003 |
| Jun 8, 2026 | 3.29 | 3.40 | 3.15 | 3.40 | 3.40 | 1.66% | 10,013 |
| Jun 5, 2026 | 3.38 | 3.38 | 3.26 | 3.35 | 3.34 | -4.44% | 2,480 |
| Jun 4, 2026 | 3.56 | 3.65 | 3.44 | 3.50 | 3.50 | - | 10,458 |
| Jun 3, 2026 | 3.52 | 3.68 | 3.50 | 3.50 | 3.50 | -1.41% | 15,437 |
| Jun 2, 2026 | 3.64 | 3.66 | 3.55 | 3.55 | 3.55 | -4.83% | 3,509 |
| Jun 1, 2026 | 3.52 | 3.73 | 3.52 | 3.73 | 3.73 | 2.19% | 7,871 |
| May 29, 2026 | 3.60 | 3.70 | 3.60 | 3.65 | 3.65 | - | 8,002 |
| May 28, 2026 | 3.26 | 3.65 | 3.25 | 3.65 | 3.65 | 4.29% | 30,609 |
| May 27, 2026 | 3.63 | 3.76 | 3.49 | 3.50 | 3.50 | -3.82% | 12,077 |
| May 26, 2026 | 3.46 | 3.64 | 3.46 | 3.64 | 3.64 | 0.25% | 6,320 |
| May 22, 2026 | 3.55 | 3.65 | 3.49 | 3.63 | 3.63 | 2.25% | 2,809 |
| May 21, 2026 | 3.39 | 3.55 | 3.27 | 3.55 | 3.55 | 4.72% | 7,555 |
| May 20, 2026 | 3.51 | 3.51 | 3.35 | 3.39 | 3.39 | 1.99% | 4,025 |
| May 19, 2026 | 3.39 | 3.65 | 3.31 | 3.32 | 3.32 | -2.52% | 6,724 |
| May 18, 2026 | 3.57 | 3.71 | 3.41 | 3.41 | 3.41 | -4.75% | 8,767 |
| May 15, 2026 | 3.71 | 3.71 | 3.55 | 3.58 | 3.58 | -5.54% | 4,791 |
| May 14, 2026 | 3.76 | 3.87 | 3.55 | 3.79 | 3.79 | 1.07% | 11,511 |
| May 13, 2026 | 3.81 | 3.89 | 3.72 | 3.75 | 3.75 | -0.27% | 19,159 |
| May 12, 2026 | 3.73 | 3.89 | 3.70 | 3.76 | 3.76 | 0.13% | 5,469 |
| May 11, 2026 | 3.92 | 3.92 | 3.74 | 3.76 | 3.76 | -2.47% | 5,416 |
| May 8, 2026 | 3.70 | 3.89 | 3.61 | 3.85 | 3.85 | -1.03% | 4,536 |
| May 7, 2026 | 3.92 | 3.96 | 3.77 | 3.89 | 3.89 | 0.91% | 10,824 |
| May 6, 2026 | 3.72 | 3.88 | 3.70 | 3.86 | 3.86 | 4.19% | 13,702 |
| May 5, 2026 | 3.74 | 3.74 | 3.53 | 3.70 | 3.70 | -1.07% | 4,257 |
| May 4, 2026 | 3.65 | 3.88 | 3.65 | 3.74 | 3.74 | 3.03% | 12,944 |
| May 1, 2026 | 3.80 | 3.86 | 3.63 | 3.63 | 3.63 | -2.68% | 10,842 |
| Apr 30, 2026 | 3.59 | 3.73 | 3.55 | 3.73 | 3.73 | 0.81% | 2,380 |
| Apr 29, 2026 | 3.93 | 3.93 | 3.70 | 3.70 | 3.70 | -4.27% | 3,477 |
| Apr 28, 2026 | 3.68 | 3.95 | 3.68 | 3.87 | 3.87 | 2.66% | 3,497 |
| Apr 27, 2026 | 3.73 | 3.89 | 3.73 | 3.77 | 3.77 | 6.36% | 5,288 |
| Apr 24, 2026 | 3.92 | 3.92 | 3.54 | 3.54 | 3.54 | -5.60% | 3,106 |
| Apr 23, 2026 | 3.85 | 3.90 | 3.70 | 3.75 | 3.75 | -1.96% | 8,501 |
| Apr 22, 2026 | 3.65 | 3.99 | 3.65 | 3.83 | 3.83 | -1.16% | 3,119 |
| Apr 21, 2026 | 3.94 | 3.94 | 3.85 | 3.87 | 3.87 | -0.58% | 5,000 |
| Apr 20, 2026 | 4.02 | 4.03 | 3.81 | 3.89 | 3.89 | -2.49% | 8,843 |
| Apr 17, 2026 | 3.88 | 4.10 | 3.88 | 3.99 | 3.99 | 3.42% | 17,012 |
| Apr 16, 2026 | 3.68 | 3.86 | 3.59 | 3.86 | 3.86 | 1.85% | 4,568 |
| Apr 15, 2026 | 3.54 | 3.80 | 3.52 | 3.79 | 3.79 | 4.70% | 16,238 |
| Apr 14, 2026 | 3.49 | 3.75 | 3.49 | 3.62 | 3.62 | 3.72% | 16,456 |
| Apr 13, 2026 | 3.39 | 3.49 | 3.39 | 3.49 | 3.49 | - | 6,622 |
| Apr 10, 2026 | 3.47 | 3.55 | 3.47 | 3.49 | 3.49 | -3.06% | 2,941 |
| Apr 9, 2026 | 3.64 | 3.69 | 3.38 | 3.60 | 3.60 | 0.84% | 4,639 |
| Apr 8, 2026 | 3.62 | 3.64 | 3.56 | 3.57 | 3.57 | 1.71% | 4,215 |
| Apr 7, 2026 | 3.50 | 3.73 | 3.50 | 3.51 | 3.51 | -1.40% | 10,392 |
| Apr 6, 2026 | 3.43 | 3.56 | 3.43 | 3.56 | 3.56 | 6.07% | 21,371 |
| Apr 2, 2026 | 3.38 | 3.50 | 3.27 | 3.36 | 3.36 | -3.28% | 3,923 |
| Apr 1, 2026 | 3.44 | 3.47 | 3.38 | 3.47 | 3.47 | 2.66% | 5,097 |
| Mar 31, 2026 | 3.47 | 3.47 | 3.38 | 3.38 | 3.38 | 1.50% | 3,096 |
| Mar 30, 2026 | 3.40 | 3.47 | 3.28 | 3.33 | 3.33 | -2.20% | 17,766 |
| Mar 27, 2026 | 3.38 | 3.56 | 3.24 | 3.41 | 3.41 | -6.71% | 18,600 |
| Mar 26, 2026 | 3.51 | 3.68 | 3.38 | 3.65 | 3.65 | 3.69% | 17,203 |
| Mar 25, 2026 | 3.61 | 3.68 | 3.51 | 3.52 | 3.52 | -2.76% | 7,195 |
| Mar 24, 2026 | 3.73 | 3.85 | 3.54 | 3.62 | 3.62 | -5.48% | 4,900 |
| Mar 23, 2026 | 3.63 | 3.85 | 3.55 | 3.83 | 3.83 | 3.79% | 6,617 |
| Mar 20, 2026 | 3.79 | 3.79 | 3.32 | 3.69 | 3.69 | -0.81% | 9,957 |
| Mar 19, 2026 | 3.70 | 3.72 | 3.55 | 3.72 | 3.72 | -6.30% | 3,484 |
| Mar 18, 2026 | 3.77 | 3.97 | 3.70 | 3.97 | 3.97 | 5.31% | 15,765 |
| Mar 17, 2026 | 3.73 | 3.86 | 3.65 | 3.77 | 3.77 | -2.84% | 6,723 |
| Mar 16, 2026 | 3.81 | 3.88 | 3.61 | 3.88 | 3.88 | 0.78% | 3,577 |
| Mar 13, 2026 | 3.83 | 3.86 | 3.76 | 3.85 | 3.85 | -1.53% | 4,966 |
| Mar 12, 2026 | 3.89 | 3.94 | 3.80 | 3.91 | 3.91 | 3.17% | 5,710 |
| Mar 11, 2026 | 3.56 | 3.98 | 3.56 | 3.79 | 3.79 | -3.81% | 9,853 |
| Mar 10, 2026 | 3.76 | 3.95 | 3.68 | 3.94 | 3.94 | 1.03% | 6,971 |
| Mar 9, 2026 | 3.94 | 4.00 | 3.76 | 3.90 | 3.90 | -2.99% | 10,209 |
| Mar 6, 2026 | 3.90 | 4.10 | 3.84 | 4.02 | 4.02 | 3.08% | 12,347 |
| Mar 5, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | -0.51% | 3,549 |
| Mar 4, 2026 | 3.70 | 3.95 | 3.70 | 3.92 | 3.92 | 3.43% | 11,083 |
| Mar 3, 2026 | 3.69 | 3.79 | 3.54 | 3.79 | 3.79 | -0.13% | 7,603 |
| Mar 2, 2026 | 3.67 | 3.81 | 3.51 | 3.80 | 3.80 | -2.19% | 8,388 |
| Feb 27, 2026 | 3.95 | 3.95 | 3.70 | 3.88 | 3.88 | -1.02% | 16,180 |
| Feb 26, 2026 | 3.80 | 4.08 | 3.77 | 3.92 | 3.92 | 3.98% | 14,349 |
| Feb 25, 2026 | 3.57 | 3.77 | 3.47 | 3.77 | 3.77 | 6.20% | 8,933 |
| Feb 24, 2026 | 3.57 | 3.57 | 3.30 | 3.55 | 3.55 | 0.28% | 16,385 |
| Feb 23, 2026 | 3.60 | 3.60 | 3.35 | 3.54 | 3.54 | -2.48% | 17,612 |
| Feb 20, 2026 | 3.67 | 3.67 | 3.55 | 3.63 | 3.63 | -1.09% | 16,126 |
| Feb 19, 2026 | 3.82 | 3.99 | 3.66 | 3.67 | 3.67 | -2.52% | 11,837 |
| Feb 18, 2026 | 3.92 | 3.92 | 3.70 | 3.77 | 3.77 | -1.44% | 13,944 |
| Feb 17, 2026 | 3.84 | 4.08 | 3.66 | 3.82 | 3.82 | -3.29% | 38,737 |
| Feb 13, 2026 | 4.01 | 4.02 | 3.86 | 3.95 | 3.95 | -1.50% | 16,590 |
| Feb 12, 2026 | 4.11 | 4.33 | 3.85 | 4.01 | 4.01 | -3.14% | 18,627 |
| Feb 11, 2026 | 4.57 | 4.59 | 3.91 | 4.14 | 4.14 | -5.26% | 26,958 |
| Feb 10, 2026 | 4.31 | 4.54 | 4.21 | 4.37 | 4.37 | 0.23% | 41,669 |
| Feb 9, 2026 | 4.44 | 4.56 | 4.26 | 4.36 | 4.36 | -2.68% | 43,010 |
| Feb 6, 2026 | 5.07 | 5.20 | 4.32 | 4.48 | 4.48 | -1.54% | 160,588 |
| Feb 5, 2026 | 4.56 | 4.67 | 4.25 | 4.55 | 4.55 | -4.61% | 1,166,209 |
| Feb 4, 2026 | 4.81 | 4.81 | 4.51 | 4.77 | 4.77 | -0.63% | 15,448 |
| Feb 3, 2026 | 4.86 | 4.86 | 4.51 | 4.80 | 4.80 | -1.64% | 21,260 |