Greenwave Technology Solu... (GWAV)
NASDAQ: GWAV
· Real-Time Price · USD
7.75
-0.44 (-5.31%)
At close: Aug 27, 2025, 3:59 PM
7.90
1.94%
After-hours: Aug 27, 2025, 05:45 PM EDT
GWAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 8.32 | 8.71 | 7.45 | 8.19 | 8.19 | -12.50% | 120,142 |
| 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 |
| Aug 19, 2025 | 19.80 | 20.07 | 18.16 | 18.66 | 18.66 | -5.90% | 13,929 |
| Aug 18, 2025 | 19.70 | 20.36 | 19.70 | 19.83 | 19.83 | -2.36% | 5,449 |
| Aug 15, 2025 | 20.13 | 20.90 | 20.09 | 20.31 | 20.31 | -1.26% | 7,737 |
| Aug 14, 2025 | 21.34 | 21.34 | 19.80 | 20.57 | 20.57 | -0.29% | 20,428 |
| Aug 13, 2025 | 20.17 | 20.99 | 20.15 | 20.63 | 20.63 | 4.19% | 7,790 |
| Aug 12, 2025 | 20.46 | 20.86 | 19.47 | 19.80 | 19.80 | -5.08% | 16,907 |
| Aug 11, 2025 | 20.90 | 21.10 | 20.10 | 20.86 | 20.86 | -0.19% | 8,460 |
| Aug 8, 2025 | 20.90 | 22.55 | 20.50 | 20.90 | 20.90 | -2.61% | 9,419 |
| Aug 7, 2025 | 22.28 | 22.49 | 21.21 | 21.46 | 21.46 | -3.42% | 8,257 |
| Aug 6, 2025 | 23.10 | 23.15 | 21.82 | 22.22 | 22.22 | -4.14% | 5,370 |
| Aug 5, 2025 | 22.55 | 23.98 | 22.00 | 23.18 | 23.18 | 0.52% | 5,493 |
| Aug 4, 2025 | 22.44 | 23.53 | 21.78 | 23.06 | 23.06 | 6.91% | 4,767 |
| Aug 1, 2025 | 22.00 | 22.21 | 21.23 | 21.57 | 21.57 | -3.36% | 10,911 |
| Jul 31, 2025 | 22.91 | 23.64 | 22.00 | 22.32 | 22.32 | -3.00% | 11,688 |
| Jul 30, 2025 | 24.31 | 24.62 | 22.62 | 23.01 | 23.01 | -5.77% | 8,896 |