Greenwave Technology Solutions, Inc. (GWAV)
NASDAQ: GWAV · Real-Time Price · USD
3.695
-0.170 (-4.40%)
Apr 29, 2026, 11:16 AM EDT - Market open
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.68 | 3.95 | 3.68 | 3.87 | 3.87 | 2.66% | 3,417 |
| Apr 27, 2026 | 3.73 | 3.89 | 3.73 | 3.77 | 3.77 | 6.36% | 5,193 |
| Apr 24, 2026 | 3.92 | 3.92 | 3.54 | 3.54 | 3.54 | -5.60% | 3,099 |
| Apr 23, 2026 | 3.85 | 3.90 | 3.70 | 3.75 | 3.75 | -1.96% | 8,361 |
| Apr 22, 2026 | 3.65 | 3.99 | 3.65 | 3.83 | 3.83 | -1.16% | 3,010 |
| Apr 21, 2026 | 3.94 | 3.94 | 3.85 | 3.87 | 3.87 | -0.59% | 4,790 |
| Apr 20, 2026 | 4.02 | 4.03 | 3.81 | 3.89 | 3.89 | -2.48% | 8,836 |
| Apr 17, 2026 | 3.88 | 4.10 | 3.88 | 3.99 | 3.99 | 3.42% | 16,827 |
| Apr 16, 2026 | 3.68 | 3.86 | 3.59 | 3.86 | 3.86 | 1.85% | 4,537 |
| Apr 15, 2026 | 3.54 | 3.80 | 3.52 | 3.79 | 3.79 | 4.70% | 15,107 |
| Apr 14, 2026 | 3.49 | 3.75 | 3.49 | 3.62 | 3.62 | 3.72% | 15,847 |
| 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% | 2,930 |
| Apr 9, 2026 | 3.64 | 3.69 | 3.38 | 3.60 | 3.60 | 0.84% | 4,534 |
| Apr 8, 2026 | 3.62 | 3.64 | 3.56 | 3.57 | 3.57 | 1.71% | 4,158 |
| Apr 7, 2026 | 3.50 | 3.73 | 3.50 | 3.51 | 3.51 | -1.40% | 10,231 |
| Apr 6, 2026 | 3.43 | 3.56 | 3.43 | 3.56 | 3.56 | 6.08% | 14,531 |
| Apr 2, 2026 | 3.38 | 3.50 | 3.27 | 3.36 | 3.36 | -3.29% | 3,891 |
| Apr 1, 2026 | 3.44 | 3.47 | 3.38 | 3.47 | 3.47 | 2.66% | 5,000 |
| Mar 31, 2026 | 3.47 | 3.47 | 3.38 | 3.38 | 3.38 | 1.50% | 3,071 |
| Mar 30, 2026 | 3.40 | 3.47 | 3.28 | 3.33 | 3.33 | -2.20% | 17,591 |
| Mar 27, 2026 | 3.38 | 3.56 | 3.24 | 3.41 | 3.41 | -6.71% | 18,421 |
| Mar 26, 2026 | 3.51 | 3.68 | 3.38 | 3.65 | 3.65 | 3.69% | 17,165 |
| Mar 25, 2026 | 3.61 | 3.68 | 3.51 | 3.52 | 3.52 | -2.76% | 7,194 |
| Mar 24, 2026 | 3.73 | 3.85 | 3.54 | 3.62 | 3.62 | -5.48% | 4,895 |
| Mar 23, 2026 | 3.63 | 3.85 | 3.55 | 3.83 | 3.83 | 3.79% | 6,615 |
| 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% | 3,430 |
| Mar 18, 2026 | 3.77 | 3.97 | 3.70 | 3.97 | 3.97 | 5.31% | 12,497 |
| Mar 17, 2026 | 3.73 | 3.86 | 3.65 | 3.77 | 3.77 | -2.84% | 6,711 |
| Mar 16, 2026 | 3.81 | 3.88 | 3.61 | 3.88 | 3.88 | 0.78% | 3,560 |
| 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 |
| Feb 2, 2026 | 4.62 | 5.00 | 4.62 | 4.88 | 4.88 | 6.78% | 38,863 |
| Jan 30, 2026 | 4.56 | 4.76 | 4.51 | 4.57 | 4.57 | -2.56% | 31,847 |
| Jan 29, 2026 | 4.60 | 4.87 | 4.42 | 4.69 | 4.69 | 1.52% | 49,748 |
| Jan 28, 2026 | 4.86 | 4.87 | 4.58 | 4.62 | 4.62 | -5.71% | 30,305 |
| Jan 27, 2026 | 5.01 | 5.01 | 4.70 | 4.90 | 4.90 | -2.20% | 34,094 |
| Jan 26, 2026 | 5.31 | 5.47 | 4.88 | 5.01 | 5.01 | -5.11% | 66,105 |
| Jan 23, 2026 | 5.60 | 5.90 | 5.27 | 5.28 | 5.28 | -8.01% | 77,300 |
| Jan 22, 2026 | 5.15 | 5.80 | 5.06 | 5.74 | 5.74 | 9.96% | 73,883 |
| Jan 21, 2026 | 4.86 | 5.38 | 4.86 | 5.22 | 5.22 | 4.40% | 67,339 |
| Jan 20, 2026 | 4.89 | 5.52 | 4.81 | 5.00 | 5.00 | -9.58% | 162,534 |
| Jan 16, 2026 | 5.40 | 6.24 | 5.05 | 5.53 | 5.53 | 14.26% | 6,229,297 |
| Jan 15, 2026 | 4.77 | 5.09 | 4.54 | 4.84 | 4.84 | 2.46% | 44,998 |
| Jan 14, 2026 | 4.38 | 4.80 | 4.36 | 4.72 | 4.72 | 6.28% | 43,136 |
| Jan 13, 2026 | 4.80 | 4.80 | 4.30 | 4.45 | 4.45 | -8.35% | 41,753 |
| Jan 12, 2026 | 4.68 | 4.89 | 4.42 | 4.85 | 4.85 | 5.90% | 27,575 |
| Jan 9, 2026 | 5.08 | 5.08 | 4.51 | 4.58 | 4.58 | -9.97% | 41,589 |
| Jan 8, 2026 | 4.74 | 5.20 | 4.70 | 5.09 | 5.09 | 4.89% | 35,495 |
| Jan 7, 2026 | 5.19 | 5.21 | 4.75 | 4.85 | 4.85 | -5.09% | 43,806 |
| Jan 6, 2026 | 5.37 | 5.37 | 4.90 | 5.11 | 5.11 | 3.44% | 54,303 |
| Jan 5, 2026 | 4.80 | 5.25 | 4.61 | 4.94 | 4.94 | 6.24% | 92,102 |
| Jan 2, 2026 | 5.23 | 5.23 | 4.45 | 4.65 | 4.65 | -11.26% | 71,554 |
| Dec 31, 2025 | 5.61 | 5.80 | 5.22 | 5.24 | 5.24 | -7.75% | 106,071 |
| Dec 30, 2025 | 5.45 | 5.70 | 5.33 | 5.68 | 5.68 | 3.46% | 42,842 |
| Dec 29, 2025 | 5.65 | 5.71 | 5.18 | 5.49 | 5.49 | -5.83% | 29,161 |
| Dec 26, 2025 | 5.39 | 5.90 | 5.39 | 5.83 | 5.83 | 7.56% | 58,085 |
| Dec 24, 2025 | 5.40 | 5.49 | 5.17 | 5.42 | 5.42 | -1.81% | 10,374 |
| Dec 23, 2025 | 5.54 | 5.90 | 5.25 | 5.52 | 5.52 | -1.43% | 34,345 |
| Dec 22, 2025 | 5.62 | 5.83 | 5.50 | 5.60 | 5.60 | 0.90% | 27,322 |
| Dec 19, 2025 | 5.66 | 5.95 | 5.37 | 5.55 | 5.55 | -0.89% | 29,154 |
| Dec 18, 2025 | 5.80 | 5.81 | 5.51 | 5.60 | 5.60 | - | 19,129 |
| Dec 17, 2025 | 6.00 | 6.02 | 5.49 | 5.60 | 5.60 | -8.79% | 29,602 |
| Dec 16, 2025 | 6.25 | 6.25 | 5.71 | 6.14 | 6.14 | -2.07% | 21,805 |
| Dec 15, 2025 | 6.30 | 6.50 | 5.15 | 6.27 | 6.27 | -6.56% | 79,545 |
| Dec 12, 2025 | 7.00 | 7.18 | 6.52 | 6.71 | 6.71 | -4.69% | 67,002 |
| Dec 11, 2025 | 7.50 | 7.50 | 6.46 | 7.04 | 7.04 | -12.00% | 139,791 |
| Dec 10, 2025 | 8.33 | 8.50 | 7.13 | 8.00 | 8.00 | 12.20% | 1,063,528 |
| Dec 9, 2025 | 7.18 | 7.48 | 6.84 | 7.13 | 7.13 | -4.17% | 479,259 |
| Dec 8, 2025 | 7.00 | 8.49 | 6.90 | 7.44 | 7.44 | 10.88% | 129,855 |
| Dec 5, 2025 | 7.67 | 7.67 | 6.54 | 6.71 | 6.71 | -3.17% | 133,391 |
| Dec 4, 2025 | 6.11 | 7.70 | 6.11 | 6.93 | 6.93 | 10.17% | 108,997 |
| Dec 3, 2025 | 6.14 | 6.34 | 6.10 | 6.29 | 6.29 | 2.28% | 13,501 |