Greenwave Technology Solu... (GWAV)
NASDAQ: GWAV
· Real-Time Price · USD
6.71
-1.06 (-13.64%)
At close: Oct 08, 2025, 12:34 PM
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.84 | 8.74 | 6.82 | 7.77 | 7.77 | 12.77% | 209,212 |
| Oct 6, 2025 | 7.39 | 7.39 | 6.70 | 6.89 | 6.89 | 2.99% | 49,999 |
| Oct 3, 2025 | 6.70 | 7.04 | 6.65 | 6.69 | 6.69 | -0.15% | 86,716 |
| Oct 2, 2025 | 6.66 | 6.79 | 6.63 | 6.70 | 6.70 | -0.45% | 6,473 |
| Oct 1, 2025 | 6.61 | 6.74 | 6.55 | 6.73 | 6.73 | -0.74% | 13,542 |
| Sep 30, 2025 | 6.68 | 6.97 | 6.60 | 6.78 | 6.78 | 0.89% | 12,910 |
| Sep 29, 2025 | 6.89 | 7.14 | 6.57 | 6.72 | 6.72 | -4.00% | 37,830 |
| Sep 26, 2025 | 6.64 | 7.37 | 6.53 | 7.00 | 7.00 | 5.11% | 60,036 |
| Sep 25, 2025 | 6.48 | 6.70 | 6.36 | 6.66 | 6.66 | 2.78% | 34,901 |
| Sep 24, 2025 | 6.75 | 6.87 | 6.43 | 6.48 | 6.48 | -5.68% | 34,709 |
| Sep 23, 2025 | 6.70 | 6.88 | 6.68 | 6.87 | 6.87 | 1.03% | 32,191 |
| Sep 22, 2025 | 7.01 | 7.01 | 6.70 | 6.80 | 6.80 | -3.27% | 28,788 |
| Sep 19, 2025 | 6.87 | 7.08 | 6.87 | 7.03 | 7.03 | -1.13% | 17,443 |
| Sep 18, 2025 | 6.71 | 7.22 | 6.70 | 7.11 | 7.11 | 7.08% | 52,838 |
| Sep 17, 2025 | 6.27 | 6.80 | 6.27 | 6.64 | 6.64 | 5.40% | 82,784 |
| Sep 16, 2025 | 6.63 | 6.68 | 6.21 | 6.30 | 6.30 | -4.69% | 24,346 |
| Sep 15, 2025 | 7.17 | 7.21 | 6.61 | 6.61 | 6.61 | -11.39% | 34,187 |
| Sep 12, 2025 | 6.90 | 7.72 | 6.80 | 7.46 | 7.46 | 8.12% | 70,037 |
| Sep 11, 2025 | 6.35 | 7.00 | 6.28 | 6.90 | 6.90 | 9.18% | 46,506 |
| Sep 10, 2025 | 6.27 | 6.41 | 6.15 | 6.32 | 6.32 | 0.80% | 59,401 |
Page 1 of 133