Greenwave Technology Solutions, Inc. GWAV
1.90 USD -0.10 (-5.00%)
Regular-session close
1.87 -0.03 -1.58%
After hours · Nov 13, 4:00 PM ET
1.90 Day range 2.23
1.90 52-week range 8.00
- YTD
- -63.74%
- 1 year
- -72.06%
GWAV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.12 | 2.23 | 1.90 | 1.90 | -0.10 | -5.00% | 4,335 |
| Nov 12, 2026 | 1.96 | 2.15 | 1.96 | 2.00 | -0.08 | -3.85% | 2,200 |
| Nov 11, 2026 | 1.94 | 2.45 | 1.94 | 2.08 | -0.05 | -2.35% | 15,400 |
| Nov 10, 2026 | 2.04 | 2.13 | 1.97 | 2.13 | +0.08 | +3.90% | 3,500 |
| Nov 9, 2026 | 1.97 | 2.13 | 1.96 | 2.05 | +0.09 | +4.59% | 3,800 |
| Nov 6, 2026 | 1.97 | 2.15 | 1.96 | 1.96 | -0.09 | -4.39% | 5,500 |
| Nov 5, 2026 | 2.00 | 2.12 | 1.98 | 2.05 | -0.06 | -2.84% | 2,100 |
| Nov 4, 2026 | 2.10 | 2.11 | 2.02 | 2.11 | +0.04 | +1.93% | 1,800 |
| Nov 3, 2026 | 2.13 | 2.16 | 2.00 | 2.07 | +0.06 | +2.99% | 3,900 |
| Nov 2, 2026 | 1.98 | 2.25 | 1.98 | 2.01 | +0.10 | +5.24% | 5,300 |
| Oct 30, 2026 | 1.99 | 2.29 | 1.91 | 1.91 | -0.13 | -6.37% | 18,700 |
| Oct 29, 2026 | 2.35 | 2.35 | 2.00 | 2.04 | -0.18 | -8.11% | 5,900 |
| Oct 28, 2026 | 2.27 | 2.27 | 2.22 | 2.22 | 0.00 | 0.00% | 1,000 |
| Oct 27, 2026 | 2.34 | 2.40 | 2.20 | 2.22 | -0.05 | -2.20% | 6,900 |
| Oct 26, 2026 | 2.27 | 2.41 | 2.27 | 2.27 | -0.02 | -0.87% | 4,500 |
| Oct 23, 2026 | 2.30 | 2.39 | 2.27 | 2.29 | -0.10 | -4.18% | 4,200 |
| Oct 22, 2026 | 2.37 | 2.39 | 2.32 | 2.39 | +0.01 | +0.42% | 2,300 |
| Oct 21, 2026 | 2.50 | 2.50 | 2.27 | 2.38 | +0.16 | +7.21% | 7,000 |
| Oct 20, 2026 | 2.56 | 2.56 | 2.22 | 2.22 | -0.34 | -13.28% | 16,200 |
| Oct 19, 2026 | 2.46 | 2.62 | 2.45 | 2.56 | +0.07 | +2.81% | 8,200 |
| Oct 16, 2026 | 2.43 | 2.53 | 2.43 | 2.49 | +0.04 | +1.63% | 2,500 |
| Oct 15, 2026 | 2.45 | 2.56 | 2.45 | 2.45 | -0.02 | -0.81% | 4,600 |
| Oct 14, 2026 | 2.56 | 2.59 | 2.45 | 2.47 | -0.12 | -4.63% | 6,100 |
| Oct 13, 2026 | 2.45 | 2.59 | 2.45 | 2.59 | +0.08 | +3.19% | 4,000 |
| Oct 12, 2026 | 2.68 | 2.68 | 2.51 | 2.51 | +0.01 | +0.40% | 3,800 |
| Oct 9, 2026 | 2.36 | 2.60 | 2.36 | 2.50 | +0.16 | +6.84% | 10,100 |
| Oct 8, 2026 | 2.35 | 2.53 | 2.34 | 2.34 | -0.11 | -4.49% | 13,400 |
| Oct 7, 2026 | 2.34 | 2.72 | 2.30 | 2.45 | +0.08 | +3.38% | 17,400 |
| Oct 6, 2026 | 2.35 | 2.58 | 2.32 | 2.37 | 0.00 | 0.00% | 32,100 |
| Oct 5, 2026 | 2.38 | 2.42 | 2.27 | 2.37 | +0.06 | +2.60% | 6,500 |
| Oct 2, 2026 | 2.47 | 2.47 | 2.27 | 2.31 | -0.16 | -6.48% | 9,200 |
| Oct 1, 2026 | 2.36 | 2.47 | 2.30 | 2.47 | +0.05 | +2.07% | 2,800 |
| Sep 30, 2026 | 2.41 | 2.45 | 2.27 | 2.42 | -0.06 | -2.42% | 16,300 |
| Sep 29, 2026 | 2.63 | 2.69 | 2.39 | 2.48 | +0.13 | +5.53% | 96,500 |
| Sep 28, 2026 | 2.42 | 2.60 | 2.31 | 2.35 | -0.04 | -1.67% | 123,300 |
| Sep 25, 2026 | 2.44 | 2.44 | 2.31 | 2.39 | -0.02 | -0.83% | 6,500 |
| Sep 24, 2026 | 2.52 | 2.56 | 2.25 | 2.41 | -0.23 | -8.71% | 20,500 |
| Sep 23, 2026 | 2.60 | 2.69 | 2.51 | 2.64 | +0.06 | +2.33% | 13,300 |
| Sep 22, 2026 | 2.45 | 2.78 | 2.44 | 2.58 | +0.04 | +1.57% | 23,600 |
| Sep 21, 2026 | 2.41 | 2.54 | 2.27 | 2.54 | +0.09 | +3.67% | 34,400 |
| Sep 18, 2026 | 2.78 | 2.78 | 2.19 | 2.45 | -0.46 | -15.81% | 191,000 |
| Sep 17, 2026 | 2.41 | 3.49 | 2.32 | 2.91 | +0.58 | +24.89% | 379,200 |
| Sep 16, 2026 | 2.70 | 2.81 | 2.22 | 2.33 | -0.33 | -12.41% | 73,400 |
| Sep 15, 2026 | 3.21 | 3.70 | 2.60 | 2.66 | -0.51 | -16.09% | 54,500 |
| Sep 14, 2026 | 3.73 | 3.89 | 3.11 | 3.17 | -0.63 | -16.58% | 48,300 |
| Sep 11, 2026 | 4.61 | 4.61 | 3.73 | 3.80 | -0.71 | -15.74% | 35,500 |
| Sep 10, 2026 | 4.40 | 4.78 | 4.16 | 4.51 | +0.13 | +2.97% | 65,300 |
| Sep 9, 2026 | 4.95 | 5.45 | 4.38 | 4.38 | -0.82 | -15.77% | 48,200 |
| Sep 8, 2026 | 5.20 | 5.28 | 4.97 | 5.20 | 0.00 | 0.00% | 5,900 |
| Sep 4, 2026 | 4.90 | 5.50 | 4.90 | 5.20 | +0.15 | +2.97% | 24,300 |
| Sep 3, 2026 | 5.55 | 6.22 | 4.85 | 5.05 | -0.75 | -12.93% | 35,800 |
| Sep 2, 2026 | 5.67 | 5.96 | 5.55 | 5.80 | -0.05 | -0.85% | 16,500 |
| Sep 1, 2026 | 4.82 | 5.95 | 4.80 | 5.85 | +0.95 | +19.39% | 59,000 |
| Aug 31, 2026 | 4.61 | 5.00 | 4.51 | 4.90 | +0.22 | +4.70% | 16,100 |
| Aug 28, 2026 | 4.35 | 4.72 | 4.25 | 4.68 | +0.33 | +7.59% | 18,700 |
| Aug 27, 2026 | 4.16 | 4.59 | 4.14 | 4.35 | +0.11 | +2.59% | 7,600 |
| Aug 26, 2026 | 4.50 | 4.50 | 3.99 | 4.24 | -0.29 | -6.40% | 26,100 |
| Aug 25, 2026 | 4.15 | 4.65 | 4.03 | 4.53 | +0.29 | +6.84% | 8,000 |
| Aug 24, 2026 | 3.51 | 4.24 | 3.51 | 4.24 | +0.74 | +21.14% | 29,900 |
| Aug 21, 2026 | 3.45 | 3.57 | 3.38 | 3.50 | +0.05 | +1.45% | 8,300 |
| Aug 20, 2026 | 3.56 | 3.73 | 3.33 | 3.45 | -0.02 | -0.58% | 5,400 |
| Aug 19, 2026 | 3.58 | 3.82 | 3.20 | 3.47 | -0.45 | -11.48% | 25,200 |
| Aug 18, 2026 | 3.80 | 3.93 | 3.62 | 3.92 | +0.24 | +6.52% | 42,000 |
| Aug 17, 2026 | 3.94 | 4.10 | 3.52 | 3.68 | -0.34 | -8.46% | 128,800 |
| Aug 14, 2026 | 4.06 | 4.06 | 3.79 | 4.02 | +0.12 | +3.08% | 8,500 |
65 days, newest first. Daily bars as drawn on the GWAV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.