Greenwave Technology Solu... (GWAV)
NASDAQ: GWAV
· Real-Time Price · USD
6.74
0.44 (6.98%)
At close: Sep 17, 2025, 3:59 PM
6.68
-0.89%
After-hours: Sep 17, 2025, 07:51 PM EDT
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.27 | 6.80 | 6.27 | 6.64 | n/a | 5.40% | 81,959 |
| 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 |
| Sep 9, 2025 | 6.26 | 6.50 | 6.13 | 6.27 | 6.27 | 0.16% | 55,052 |
| Sep 8, 2025 | 6.44 | 6.45 | 6.02 | 6.26 | 6.26 | -2.49% | 47,983 |
| Sep 5, 2025 | 6.57 | 6.88 | 6.31 | 6.42 | 6.42 | -2.58% | 50,032 |
| Sep 4, 2025 | 7.19 | 7.19 | 6.46 | 6.59 | 6.59 | -8.22% | 52,070 |
| Sep 3, 2025 | 6.44 | 7.46 | 6.13 | 7.18 | 7.18 | 14.70% | 123,741 |
| Sep 2, 2025 | 6.66 | 6.82 | 6.10 | 6.26 | 6.26 | -7.94% | 51,570 |
| Aug 29, 2025 | 7.00 | 7.14 | 6.69 | 6.80 | 6.80 | -4.63% | 45,671 |
| Aug 28, 2025 | 7.72 | 7.72 | 7.04 | 7.13 | 7.13 | -8.00% | 52,700 |
| Aug 27, 2025 | 8.15 | 8.29 | 7.51 | 7.75 | 7.75 | -5.37% | 48,424 |
| Aug 26, 2025 | 8.32 | 8.71 | 7.45 | 8.19 | 8.19 | -12.50% | 121,700 |
| Aug 25, 2025 | 8.22 | 10.39 | 7.55 | 9.36 | 9.36 | 9.09% | 227,604 |
| Aug 22, 2025 | 11.00 | 11.89 | 7.75 | 8.58 | 8.58 | -13.51% | 483,341 |
| Aug 21, 2025 | 13.20 | 13.42 | 9.37 | 9.92 | 9.92 | -45.58% | 211,558 |
| Aug 20, 2025 | 18.92 | 18.96 | 17.99 | 18.23 | 18.23 | -2.30% | 36,596 |