Greenwave Technology Solu... (GWAV)
0.24
-0.00 (-1.28%)
At close: Mar 28, 2025, 3:59 PM
0.23
-1.09%
After-hours: Mar 28, 2025, 06:50 PM EDT
GWAV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.00 | 0.00% | 1,822,383 |
| Mar 27, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | -0.01 | -4.00% | 1,068,540 |
| Mar 26, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | -0.02 | -7.41% | 1,980,100 |
| Mar 25, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 1,390,638 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | -0.02 | -6.90% | 2,958,016 |
| Mar 21, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.01 | 3.57% | 1,130,845 |
| Mar 20, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67% | 835,124 |
| Mar 19, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 858,600 |
| Mar 18, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | -0.03 | -9.09% | 1,614,800 |
| Mar 17, 2025 | 0.28 | 0.33 | 0.27 | 0.33 | 0.05 | 17.86% | 3,542,813 |
| Mar 14, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.01 | 3.70% | 1,677,200 |
| Mar 13, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | -0.02 | -6.90% | 1,523,529 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 3,048,800 |
| Mar 11, 2025 | 0.27 | 0.29 | 0.25 | 0.29 | 0.01 | 3.57% | 3,332,900 |
| Mar 10, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.01 | 3.70% | 5,231,000 |
| Mar 7, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.00 | 0.00% | 1,747,700 |
| Mar 6, 2025 | 0.27 | 0.30 | 0.26 | 0.27 | 0.00 | 0.00% | 4,894,238 |
| Mar 5, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.01 | 3.85% | 1,193,832 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | 0.00 | 0.00% | 2,325,618 |
| Mar 3, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.00 | 0.00% | 2,518,900 |
| Feb 28, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.00 | 0.00% | 2,908,206 |
| Feb 27, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70% | 2,458,800 |
| Feb 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.01 | 3.85% | 1,275,157 |
| Feb 25, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | -0.02 | -7.14% | 3,910,900 |
| Feb 24, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | -0.01 | -3.45% | 3,515,323 |
| Feb 21, 2025 | 0.32 | 0.33 | 0.28 | 0.29 | -0.01 | -3.33% | 6,008,706 |
| Feb 20, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | -0.01 | -3.23% | 2,768,536 |
| Feb 19, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | -0.01 | -3.13% | 3,719,800 |
| Feb 18, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | -0.01 | -3.03% | 4,205,600 |
| Feb 14, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | -0.02 | -5.71% | 4,725,718 |
| Feb 13, 2025 | 0.36 | 0.36 | 0.32 | 0.35 | -0.01 | -2.78% | 5,951,040 |
| Feb 12, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | -0.02 | -5.26% | 6,151,612 |
| Feb 11, 2025 | 0.45 | 0.53 | 0.37 | 0.38 | -0.07 | -15.56% | 17,009,300 |
| Feb 10, 2025 | 0.38 | 0.54 | 0.37 | 0.45 | 0.12 | 36.36% | 29,657,700 |
| Feb 7, 2025 | 0.36 | 0.37 | 0.31 | 0.33 | -0.02 | -5.71% | 5,004,600 |
| Feb 6, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | -0.04 | -10.26% | 2,845,208 |
| Feb 5, 2025 | 0.40 | 0.41 | 0.36 | 0.39 | -0.01 | -2.50% | 3,384,733 |
| Feb 4, 2025 | 0.38 | 0.42 | 0.35 | 0.40 | 0.02 | 5.26% | 12,043,922 |
| Feb 3, 2025 | 0.40 | 0.42 | 0.33 | 0.38 | -0.01 | -2.56% | 16,946,314 |
| Jan 31, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | -0.01 | -2.50% | 934,000 |
| Jan 30, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.01 | 2.56% | 1,600,000 |
| Jan 29, 2025 | 0.39 | 0.39 | 0.36 | 0.39 | 0.00 | 0.00% | 1,889,200 |
| Jan 28, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | -0.01 | -2.50% | 976,600 |
| Jan 27, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | -0.03 | -6.98% | 2,458,134 |
| Jan 24, 2025 | 0.42 | 0.45 | 0.41 | 0.43 | -0.01 | -2.27% | 1,602,237 |
| Jan 23, 2025 | 0.43 | 0.51 | 0.40 | 0.44 | 0.03 | 7.32% | 2,631,300 |
| Jan 22, 2025 | 0.46 | 0.46 | 0.40 | 0.41 | -0.04 | -8.89% | 1,525,136 |
| Jan 21, 2025 | 0.39 | 0.46 | 0.39 | 0.45 | 0.05 | 12.50% | 3,887,717 |
| Jan 17, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | -0.01 | -2.44% | 1,885,842 |
| Jan 16, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.00 | 0.00% | 1,813,406 |