Dark

GWAV
Greenwave Technology Solutions, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

0.2094USD-1.226%(-0.0026)1,279,040

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

0.2162USD+1.981%(+0.0042)58,910

After-hours

May 9, 2025 4:47:30 PM EDT

0.2187USD+4.441%(+0.0093)17,834

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.2120	0.222000	0.207100	0.2140	+0.943%	1,279,040	0.000%
2025-05-08	0.1940	0.218100	0.191000	0.2120	+9.278%	1,010,854	+0.943%
2025-05-07	0.2100	0.210000	0.189600	0.1940	-5.458%	1,216,409	+10.309%
2025-05-06	0.2150	0.232500	0.201900	0.2052	-8.352%	2,139,334	+4.288%
2025-05-05	0.2081	0.240000	0.205101	0.2239	+4.577%	3,208,873	-4.422%
2025-05-02	0.1900	0.224000	0.190000	0.2141	+9.908%	2,849,970	-0.047%
2025-05-01	0.1915	0.209000	0.186200	0.1948	+1.723%	1,705,646	+9.856%
2025-04-30	0.1880	0.198900	0.181100	0.1915	-1.492%	1,433,625	+11.749%
2025-04-29	0.1930	0.206200	0.181100	0.1944	-0.816%	3,942,552	+10.082%
2025-04-28	0.1800	0.247500	0.178100	0.1960	+12.128%	18,331,501	+9.184%
2025-04-25	0.1611	0.174800	0.155000	0.1748	+8.842%	5,008,859	+22.426%
2025-04-24	0.1620	0.172200	0.154000	0.1606	+0.375%	3,202,950	+33.250%
2025-04-23	0.1700	0.170000	0.151000	0.1600	-8.519%	3,126,259	+33.750%
2025-04-22	0.1234	0.195000	0.123400	0.1749	+28.887%	10,778,205	+22.356%
2025-04-21	0.1500	0.150400	0.120000	0.1357	-16.646%	7,958,783	+57.701%
2025-04-17	0.2359	0.236900	0.142900	0.1628	-26.401%	41,074,933	+31.450%
2025-04-16	0.2160	0.239000	0.210100	0.2212	+4.636%	8,733,677	-3.255%
2025-04-15	0.2233	0.228800	0.204700	0.2114	-7.077%	1,226,164	+1.230%
2025-04-14	0.2067	0.230000	0.197600	0.2275	+14.322%	2,795,495	-5.934%
2025-04-11	0.2020	0.203600	0.190000	0.1990	+2.683%	1,088,097	+7.538%
2025-04-10	0.2000	0.203800	0.185000	0.1938	-4.907%	1,488,904	+10.423%
2025-04-09	0.2100	0.210000	0.161700	0.2038	-0.391%	3,432,031	+5.005%
2025-04-08	0.2200	0.223900	0.200000	0.2046	-3.125%	1,163,543	+4.594%
2025-04-07	0.2200	0.233900	0.191600	0.2112	-6.960%	1,687,388	+1.326%
2025-04-04	0.2200	0.231300	0.200000	0.2270	+0.487%	1,958,328	-5.727%
2025-04-03	0.2490	0.249000	0.221800	0.2259	-4.643%	1,375,611	-5.268%
2025-04-02	0.2294	0.242000	0.226300	0.2369	+0.980%	992,530	-9.667%
2025-04-01	0.2308	0.239900	0.226300	0.2346	-0.467%	714,384	-8.781%
2025-03-31	0.2440	0.244000	0.223200	0.2357	-2.684%	936,884	-9.207%
2025-03-28	0.2400	0.249500	0.220000	0.2422	-0.370%	1,888,144	-11.643%
2025-03-27	0.2595	0.259500	0.240400	0.2431	-3.608%	1,068,540	-11.970%
2025-03-26	0.2648	0.269000	0.240800	0.2522	-8.157%	1,980,089	-15.147%
2025-03-25	0.2661	0.279900	0.260500	0.2746	+3.389%	1,390,638	-22.068%
2025-03-24	0.2938	0.294000	0.246000	0.2656	-7.100%	2,958,016	-19.428%
2025-03-21	0.2850	0.286000	0.273000	0.2859	+0.669%	1,097,578	-25.149%
2025-03-20	0.2910	0.299900	0.282700	0.2840	-5.522%	835,124	-24.648%
2025-03-19	0.3042	0.313000	0.295100	0.3006	-1.053%	858,574	-28.809%
2025-03-18	0.3290	0.330000	0.291300	0.3038	-7.350%	1,614,794	-29.559%
2025-03-17	0.2813	0.328000	0.274000	0.3279	+16.898%	3,542,813	-34.736%
2025-03-14	0.2760	0.283000	0.262100	0.2805	+4.314%	1,677,157	-23.708%
2025-03-13	0.2844	0.288800	0.267000	0.2689	-7.116%	1,523,529	-20.417%
2025-03-12	0.3000	0.304800	0.283400	0.2895	-0.172%	3,048,784	-26.079%
2025-03-11	0.2700	0.290000	0.248700	0.2900	+4.467%	3,332,850	-26.207%
2025-03-10	0.2690	0.290900	0.256500	0.2776	+4.636%	5,230,978	-22.911%
2025-03-07	0.2750	0.284300	0.254000	0.2653	-2.284%	1,747,679	-19.337%
2025-03-06	0.2660	0.305000	0.260000	0.2715	+0.556%	4,894,238	-21.179%
2025-03-05	0.2590	0.279000	0.254485	0.2700	+3.846%	1,193,832	-20.741%
2025-03-04	0.2550	0.263500	0.233300	0.2600	+1.921%	2,325,618	-17.692%
2025-03-03	0.2740	0.280000	0.252100	0.2551	-1.885%	2,518,857	-16.111%
2025-02-28	0.2580	0.263400	0.242100	0.2600	+1.961%	2,908,206	-17.692%
2025-02-27	0.2712	0.271200	0.253800	0.2550	-4.637%	2,458,784	-16.078%
2025-02-26	0.2596	0.270200	0.259600	0.2674	+1.596%	1,275,157	-19.970%
2025-02-25	0.2788	0.286900	0.252500	0.2632	-5.595%	3,910,891	-18.693%
2025-02-24	0.3100	0.310000	0.268600	0.2788	-4.586%	3,515,323	-23.242%
2025-02-21	0.3190	0.330000	0.285000	0.2922	-2.274%	6,008,706	-26.762%
2025-02-20	0.3050	0.309900	0.295700	0.2990	-3.424%	2,768,536	-28.428%
2025-02-19	0.3250	0.327200	0.305000	0.3096	-4.650%	3,719,781	-30.879%
2025-02-18	0.3400	0.340000	0.313500	0.3247	-2.901%	4,205,567	-34.093%
2025-02-14	0.3463	0.346300	0.328700	0.3344	-3.603%	4,725,718	-36.005%
2025-02-13	0.3590	0.364299	0.324000	0.3469	-3.719%	5,951,040	-38.311%
2025-02-12	0.3600	0.384890	0.350000	0.3603	-5.532%	6,151,612	-40.605%
2025-02-11	0.4479	0.527100	0.368200	0.3814	-15.244%	17,009,290	-43.891%
2025-02-10	0.3800	0.542100	0.370000	0.4500	+34.852%	29,657,678	-52.444%
2025-02-07	0.3650	0.365100	0.314300	0.3337	-5.894%	5,004,559	-35.871%
2025-02-06	0.3740	0.375000	0.350100	0.3546	-8.608%	2,845,208	-39.650%
2025-02-05	0.4033	0.410000	0.363000	0.3880	-4.174%	3,384,733	-44.845%
2025-02-04	0.3750	0.423300	0.348900	0.4049	+6.553%	12,043,922	-47.147%
2025-02-03	0.4000	0.416900	0.334300	0.3800	-2.888%	16,945,414	-43.684%
2025-01-31	0.4072	0.409800	0.386000	0.3913	-1.212%	933,960	-45.311%
2025-01-30	0.4000	0.414900	0.390000	0.3961	+2.484%	1,599,967	-45.973%
2025-01-29	0.3939	0.393900	0.355600	0.3865	-0.897%	1,887,041	-44.631%
2025-01-28	0.4010	0.401000	0.380000	0.3900	-2.231%	976,552	-45.128%
2025-01-27	0.4219	0.423401	0.380000	0.3989	-6.427%	2,458,134	-46.352%
2025-01-24	0.4250	0.445800	0.408100	0.4263	-3.268%	1,602,237	-49.801%
2025-01-23	0.4300	0.511300	0.400500	0.4407	+6.630%	2,631,289	-51.441%
2025-01-22	0.4550	0.455600	0.405000	0.4133	-7.332%	1,525,136	-48.222%
2025-01-21	0.3944	0.457900	0.392000	0.4460	+12.060%	3,887,717	-52.018%
2025-01-17	0.4000	0.405050	0.383200	0.3980	-2.451%	1,885,842	-46.231%
2025-01-16	0.3930	0.413700	0.390000	0.4080	+0.221%	1,813,406	-47.549%
2025-01-15	0.4200	0.440000	0.390100	0.4071	-3.416%	2,403,156	-47.433%
2025-01-14	0.4013	0.444600	0.389500	0.4215	+11.715%	2,673,766	-49.229%
2025-01-13	0.5241	0.530000	0.363500	0.3773	-28.838%	5,212,106	-43.281%
2025-01-10	0.6750	0.675000	0.520000	0.5302	-21.207%	2,962,003	-59.638%
2025-01-08	0.7070	0.714800	0.640000	0.6729	-6.373%	1,313,215	-68.197%
2025-01-07	0.7415	0.741500	0.700400	0.7187	-2.892%	1,013,797	-70.224%
2025-01-06	0.7786	0.799400	0.730100	0.7401	-5.261%	1,532,729	-71.085%
2025-01-03	0.7380	0.810000	0.683000	0.7812	+9.106%	3,204,643	-72.606%
2025-01-02	0.7028	0.749900	0.685000	0.7160	+1.878%	1,684,918	-70.112%
2024-12-31	0.7829	0.789900	0.680800	0.7028	-3.950%	3,096,999	-69.550%
2024-12-30	0.7570	0.815899	0.700500	0.7317	+5.341%	4,864,936	-70.753%
2024-12-27	0.7100	0.730000	0.660000	0.6946	+4.814%	2,299,763	-69.191%
2024-12-26	0.6117	0.676800	0.589200	0.6627	+9.519%	2,138,356	-67.708%
2024-12-24	0.5825	0.630000	0.580400	0.6051	+4.292%	986,202	-64.634%
2024-12-23	0.6002	0.620000	0.557000	0.5802	-2.026%	1,664,553	-63.116%
2024-12-20	0.6200	0.656500	0.574000	0.5922	-7.743%	2,493,652	-63.864%
2024-12-19	0.6900	0.709000	0.626100	0.6419	-8.156%	3,028,962	-66.661%
2024-12-18	0.7123	0.825700	0.690000	0.6989	+9.289%	13,099,661	-69.380%
2024-12-17	0.7103	0.710300	0.625000	0.6395	-8.656%	2,487,221	-66.536%
2024-12-16	0.6800	0.734000	0.668200	0.7001	-0.128%	2,154,102	-69.433%
2024-12-13	0.6600	0.713000	0.657500	0.7010	+2.575%	2,148,594	-69.472%
2024-12-12	0.7398	0.749000	0.665000	0.6834	-2.371%	5,409,146	-68.686%
2024-12-11	0.7335	0.739603	0.660000	0.7000	-4.359%	2,083,515	-69.429%
2024-12-10	0.7664	0.766400	0.642600	0.7319	-4.289%	4,491,639	-70.761%
2024-12-09	0.8377	0.838000	0.712000	0.7647	-6.892%	6,814,585	-72.015%
2024-12-06	0.8900	0.920000	0.780500	0.8213	-6.116%	10,897,302	-73.944%
2024-12-05	0.8189	1.090000	0.750000	0.8748	+17.898%	75,834,822	-75.537%
2024-12-04	0.5636	0.765900	0.530600	0.7420	+20.650%	34,822,794	-71.159%
2024-12-03	0.3700	0.875700	0.368000	0.6150	+68.493%	512,258,633	-65.203%
2024-12-02	0.3353	0.372699	0.312200	0.3650	+11.382%	3,162,081	-41.370%
2024-11-29	0.3322	0.344000	0.312200	0.3277	+3.148%	1,816,399	-34.696%
2024-11-27	0.3400	0.360000	0.307000	0.3177	+6.718%	26,206,717	-32.641%
2024-11-26	0.3209	0.330000	0.292300	0.2977	-7.230%	972,849	-28.116%
2024-11-25	0.3119	0.359449	0.311900	0.3209	+2.952%	1,584,395	-33.313%
2024-11-22	0.3001	0.315100	0.300000	0.3117	+2.197%	702,864	-31.344%
2024-11-21	0.2923	0.316985	0.290000	0.3050	+4.345%	1,172,255	-29.836%
2024-11-20	0.3151	0.316200	0.285000	0.2923	-7.236%	1,403,460	-26.788%
2024-11-19	0.3209	0.320900	0.306150	0.3151	-1.807%	441,292	-32.085%
2024-11-18	0.3330	0.340100	0.295000	0.3209	-6.005%	1,915,386	-33.313%
2024-11-15	0.3502	0.355700	0.340000	0.3414	-2.513%	575,344	-37.317%
2024-11-14	0.3800	0.380000	0.340000	0.3502	-8.516%	1,657,454	-38.892%
2024-11-13	0.3990	0.400900	0.380100	0.3828	-3.309%	1,135,871	-44.096%
2024-11-12	0.4200	0.434000	0.395900	0.3959	-4.809%	1,193,479	-45.946%
2024-11-11	0.3878	0.417700	0.385000	0.4159	+8.307%	1,012,986	-48.545%
2024-11-08	0.3970	0.400000	0.384000	0.3840	-3.275%	535,739	-44.271%
2024-11-07	0.3833	0.400000	0.382100	0.3970	+3.574%	892,396	-46.096%
2024-11-06	0.4000	0.400000	0.366300	0.3833	-6.329%	1,280,657	-44.169%
2024-11-05	0.3916	0.416899	0.390000	0.4092	+4.494%	676,250	-47.703%
2024-11-04	0.3986	0.401800	0.385000	0.3916	-0.204%	542,596	-45.352%
2024-11-01	0.4078	0.415000	0.386000	0.3924	-5.446%	1,092,185	-45.464%
2024-10-31	0.4225	0.427500	0.405300	0.4150	-1.775%	633,042	-48.434%
2024-10-30	0.4300	0.439100	0.411300	0.4225	-1.744%	613,934	-49.349%
2024-10-29	0.4579	0.457900	0.429800	0.4300	-6.093%	843,412	-50.233%
2024-10-28	0.4493	0.461900	0.430000	0.4579	+2.416%	1,210,307	-53.265%
2024-10-25	0.4310	0.468700	0.423000	0.4471	+3.735%	1,265,619	-52.136%
2024-10-24	0.4218	0.440900	0.421000	0.4310	-0.531%	355,949	-50.348%
2024-10-23	0.4458	0.449900	0.421200	0.4333	-3.260%	902,378	-50.612%
2024-10-22	0.4507	0.460200	0.420100	0.4479	-2.884%	1,644,599	-52.221%
2024-10-21	0.4300	0.489900	0.430000	0.4612	+7.256%	2,800,068	-53.599%
2024-10-18	0.5030	0.508399	0.410000	0.4300	-22.578%	4,557,789	-50.233%
2024-10-17	0.4299	0.637000	0.421900	0.5554	+30.314%	11,602,900	-61.469%
2024-10-16	0.4055	0.434300	0.405500	0.4262	+5.105%	959,378	-49.789%
2024-10-15	0.4004	0.441400	0.396300	0.4055	+1.274%	1,109,380	-47.226%
2024-10-14	0.3928	0.406000	0.392800	0.4004	+2.143%	638,186	-46.553%
2024-10-11	0.3925	0.405000	0.385000	0.3920	+0.539%	713,553	-45.408%
2024-10-10	0.4066	0.425000	0.380100	0.3899	-5.753%	1,228,936	-45.114%
2024-10-09	0.3820	0.417800	0.380000	0.4137	+5.752%	1,257,383	-48.272%
2024-10-08	0.4055	0.409350	0.390100	0.3912	-3.669%	418,803	-45.297%
2024-10-07	0.4022	0.415600	0.401500	0.4061	+1.146%	755,882	-47.304%
2024-10-04	0.3907	0.410000	0.390000	0.4015	+2.764%	893,400	-46.700%
2024-10-03	0.3824	0.400000	0.372400	0.3907	+4.661%	673,944	-45.227%
2024-10-02	0.3923	0.393800	0.370000	0.3733	-4.843%	1,085,499	-42.673%
2024-10-01	0.4031	0.426999	0.382000	0.3923	-8.126%	950,518	-45.450%
2024-09-30	0.4240	0.462800	0.411500	0.4270	+3.540%	1,190,171	-49.883%
2024-09-27	0.4060	0.417000	0.406000	0.4124	+1.103%	627,452	-48.109%
2024-09-26	0.4015	0.413000	0.401200	0.4079	+1.116%	726,999	-47.536%
2024-09-25	0.4015	0.411700	0.395000	0.4034	-1.152%	514,212	-46.951%
2024-09-24	0.4040	0.418000	0.402000	0.4081	+1.015%	506,535	-47.562%
2024-09-23	0.4180	0.418700	0.378300	0.4040	-0.247%	955,380	-47.030%
2024-09-20	0.4180	0.419400	0.400000	0.4050	-1.818%	582,952	-47.160%
2024-09-19	0.4251	0.441000	0.401200	0.4125	-2.482%	722,023	-48.121%
2024-09-18	0.3950	0.427900	0.395000	0.4230	+5.329%	738,537	-49.409%
2024-09-17	0.4111	0.431000	0.401500	0.4016	-2.049%	476,167	-46.713%
2024-09-16	0.4443	0.454600	0.401300	0.4100	-8.645%	824,245	-47.805%
2024-09-13	0.4100	0.498000	0.400100	0.4488	+7.163%	2,276,805	-52.317%
2024-09-12	0.4094	0.426800	0.384500	0.4188	+4.179%	1,318,345	-48.902%
2024-09-11	0.3993	0.408400	0.380000	0.4020	+1.208%	579,385	-46.766%
2024-09-10	0.4029	0.408000	0.377000	0.3972	-1.829%	1,009,117	-46.123%
2024-09-09	0.3940	0.412900	0.376100	0.4046	+2.952%	1,590,690	-47.108%
2024-09-06	0.4008	0.418800	0.392000	0.3930	-0.958%	977,498	-45.547%
2024-09-05	0.4218	0.438800	0.391000	0.3968	-5.972%	1,066,437	-46.069%
2024-09-04	0.4224	0.439700	0.402950	0.4220	-0.307%	1,299,063	-49.289%
2024-09-03	0.4840	0.484000	0.412800	0.4233	-9.202%	1,315,831	-49.445%
2024-08-30	0.4630	0.475000	0.450100	0.4662	+0.997%	665,268	-54.097%
2024-08-29	0.4660	0.492000	0.450000	0.4616	-0.965%	968,669	-53.640%
2024-08-28	0.5439	0.543900	0.465000	0.4661	-13.845%	1,422,941	-54.087%
2024-08-27	0.4829	0.549700	0.473300	0.5410	+9.359%	2,546,245	-60.444%
2024-08-26	0.4862	0.497100	0.460100	0.4947	+2.444%	1,187,289	-56.741%
2024-08-23	0.4800	0.484800	0.434200	0.4829	+2.745%	1,645,791	-55.684%
2024-08-22	0.4439	0.510000	0.431000	0.4700	+2.642%	3,563,133	-54.468%
2024-08-21	0.4900	0.490000	0.441300	0.4579	-7.214%	1,835,318	-53.265%
2024-08-20	0.5360	0.538000	0.471100	0.4935	-8.577%	1,512,146	-56.636%
2024-08-19	0.5478	0.570000	0.514700	0.5398	-0.037%	1,981,344	-60.356%
2024-08-16	0.5200	0.560000	0.470000	0.5400	+8.871%	1,337,556	-60.370%
2024-08-15	0.4820	0.516200	0.464100	0.4960	+1.639%	997,151	-56.855%
2024-08-14	0.5077	0.508800	0.473200	0.4880	-1.014%	1,480,432	-56.148%
2024-08-13	0.5202	0.550700	0.481000	0.4930	-4.661%	2,927,018	-56.592%
2024-08-12	0.4343	0.555400	0.430000	0.5171	+21.642%	6,989,372	-58.615%
2024-08-09	0.4611	0.464000	0.416000	0.4251	-9.495%	2,419,453	-49.659%
2024-08-08	0.5007	0.500700	0.435300	0.4697	-4.861%	3,111,764	-54.439%
2024-08-07	0.5656	0.585000	0.470900	0.4937	-9.413%	3,971,678	-56.654%
2024-08-06	0.6100	0.612050	0.531500	0.5450	-4.720%	2,230,749	-60.734%
2024-08-05	0.6301	0.638000	0.560000	0.5720	-13.254%	2,361,937	-62.587%
2024-08-02	0.7500	0.759600	0.591700	0.6594	-27.650%	5,969,319	-67.546%
2024-08-01	1.1300	1.140000	0.890000	0.9114	-22.763%	3,148,987	-76.520%
2024-07-31	1.2600	1.270000	1.160000	1.1800	-9.231%	1,162,323	-81.864%
2024-07-30	1.3500	1.359900	1.280000	1.3000	-5.109%	583,391	-83.538%
2024-07-29	1.4200	1.420100	1.340000	1.3700	-4.861%	557,940	-84.380%
2024-07-26	1.4600	1.460000	1.420000	1.4400	-0.690%	297,805	-85.139%
2024-07-25	1.4800	1.500000	1.410000	1.4500	-3.333%	613,825	-85.241%
2024-07-24	1.4800	1.534000	1.470000	1.5000	-0.662%	322,368	-85.733%
2024-07-23	1.5800	1.580000	1.480000	1.5100	-4.430%	679,674	-85.828%
2024-07-22	1.5500	1.640000	1.550000	1.5800	-1.863%	310,650	-86.456%
2024-07-19	1.6500	1.650000	1.580000	1.6100	-1.829%	382,962	-86.708%
2024-07-18	1.6800	1.700000	1.630000	1.6400	-3.529%	409,636	-86.951%
2024-07-17	1.7300	1.790000	1.650000	1.7000	-2.299%	493,738	-87.412%
2024-07-16	1.6900	1.749900	1.650000	1.7400	+2.353%	351,728	-87.701%
2024-07-15	1.8000	1.800000	1.650000	1.7000	-4.494%	848,933	-87.412%
2024-07-12	1.7400	1.880000	1.690000	1.7800	+4.094%	1,143,647	-87.978%
2024-07-11	1.5700	1.740000	1.570000	1.7100	+10.323%	1,160,627	-87.485%
2024-07-10	1.6100	1.610000	1.530000	1.5500	-3.125%	755,535	-86.194%
2024-07-09	1.5300	1.610000	1.524000	1.6000	+3.226%	518,397	-86.625%
2024-07-08	1.5500	1.595000	1.520000	1.5500	-1.274%	499,797	-86.194%
2024-07-05	1.6200	1.620000	1.535000	1.5700	-5.422%	847,586	-86.369%
2024-07-03	1.6500	1.740000	1.650000	1.6600	+0.606%	318,769	-87.108%
2024-07-02	1.7200	1.720000	1.650000	1.6500	-4.624%	602,438	-87.030%
2024-07-01	1.7400	1.750000	1.650000	1.7300	-2.260%	685,530	-87.630%
2024-06-28	1.8600	1.870000	1.730000	1.7700	-4.324%	633,916	-87.910%
2024-06-27	1.7600	1.880000	1.730000	1.8500	+7.558%	1,210,124	-88.432%
2024-06-26	1.7100	1.730000	1.650000	1.7200	+0.585%	597,744	-87.558%
2024-06-25	1.6500	1.760000	1.640000	1.7100	+0.588%	861,050	-87.485%
2024-06-24	1.6500	1.730000	1.580000	1.7000	+1.796%	978,664	-87.412%
2024-06-21	1.7200	1.739900	1.660000	1.6700	-4.023%	1,066,454	-87.186%
2024-06-20	1.7200	1.830000	1.660000	1.7400	-1.136%	1,538,658	-87.701%
2024-06-18	2.1400	2.150000	1.735000	1.7600	-4.865%	8,654,485	-87.841%
2024-06-17	1.8900	1.931800	1.750000	1.8500	-1.596%	1,391,065	-88.432%
2024-06-14	1.9000	2.000000	1.870000	1.8800	-3.093%	1,021,339	-88.617%
2024-06-13	1.9700	2.050000	1.860000	1.9400	-3.000%	1,309,706	-88.969%
2024-06-12	1.9200	2.150000	1.890000	2.0000	-2.439%	1,512,898	-89.300%
2024-06-11	2.7500	2.750000	1.765000	2.0500	-29.553%	5,473,568	-89.561%
2024-06-10	3.2400	3.277600	2.820000	2.9100	-7.619%	1,287,258	-92.646%
2024-06-07	3.3500	3.350000	3.080000	3.1500	-9.483%	1,706,755	-93.206%
2024-06-06	3.8700	3.880000	3.450000	3.4800	-13.648%	2,445,527	-93.851%
2024-06-05	4.7000	5.329900	3.970000	4.0300	-5.176%	9,091,354	-94.690%
2024-06-04	4.5400	4.540000	3.900000	4.2500	-0.468%	1,824,614	-94.965%
2024-06-03	6.3300	6.330000	3.900000	4.2700	-26.443%	2,933,846	-94.988%
2024-05-31	6.0600	6.450000	5.730000	5.8050	-7.857%	2,034,166	-96.314%
2024-05-30	7.0800	7.500000	6.075000	6.3000	-14.980%	2,826,208	-96.603%
2024-05-29	11.1300	11.190000	6.930000	7.4100	-37.150%	4,507,679	-97.112%
2024-05-28	12.5700	13.635000	9.750000	11.7900	-7.420%	2,073,507	-98.185%
2024-05-24	13.3500	13.755000	11.325000	12.7350	-4.176%	2,859,893	-98.320%
2024-05-23	17.6250	18.375000	12.000000	13.2900	+12.437%	9,336,846	-98.390%
2024-05-22	10.0500	13.485000	8.415000	11.8200	+33.786%	10,275,832	-98.190%
2024-05-21	9.5550	11.700000	7.830000	8.8350	-62.722%	4,726,325	-97.578%
2024-05-20	28.0050	28.380000	19.950000	23.7000	+2.531%	4,373,096	-99.097%
2024-05-17	31.3200	44.475000	16.500000	23.1150	+4.051%	7,764,142	-99.074%
2024-05-16	15.1650	34.485000	12.600000	22.2150	+147.659%	12,887,075	-99.037%
2024-05-15	9.6000	10.665000	7.500000	8.9700	+34.382%	5,482,502	-97.614%
2024-05-14	6.1200	7.875000	6.075000	6.6750	+6.715%	1,592,017	-96.794%
2024-05-13	6.3750	6.720000	6.000000	6.2550	-5.011%	293,248	-96.579%
2024-05-10	7.2300	7.260000	6.480000	6.5850	-37.196%	607,633	-96.750%
2024-05-09	11.8500	12.000000	9.840000	10.4850	+20.310%	1,264,307	-97.959%
2024-05-08	9.0000	9.120000	8.535000	8.7150	-4.910%	83,675	-97.544%
2024-05-07	10.3950	10.500000	9.000000	9.1650	-3.170%	166,387	-97.665%
2024-05-06	9.0900	9.675000	9.090000	9.4650	-2.322%	72,725	-97.739%
2024-05-03	9.4800	9.945000	9.090000	9.6900	+4.362%	73,001	-97.792%
2024-05-02	9.3600	10.155000	9.075000	9.2850	+0.650%	56,580	-97.695%
2024-05-01	9.8100	9.885000	8.415000	9.2250	-7.100%	72,495	-97.680%
2024-04-30	10.3350	10.500000	9.750000	9.9300	+1.846%	424,634	-97.845%
2024-04-29	10.2600	10.425000	9.720000	9.7500	-2.695%	60,377	-97.805%
2024-04-26	10.5600	10.710000	9.735000	10.0200	-3.468%	63,374	-97.864%
2024-04-25	10.2000	10.560000	9.450000	10.3800	+1.765%	65,882	-97.938%
2024-04-24	10.5000	10.560000	9.240000	10.2000	-2.718%	86,985	-97.902%
2024-04-23	10.1400	10.740000	9.360000	10.4850	-44.656%	247,004	-97.959%
2024-04-22	17.9700	19.368300	17.250000	18.9450	+8.226%	27,525	-98.870%
2024-04-19	18.6300	18.630000	17.400000	17.5050	-6.490%	11,572	-98.777%
2024-04-18	18.0000	19.185000	17.325000	18.7200	+2.716%	17,586	-98.857%
2024-04-17	18.7050	20.100000	18.000000	18.2250	-4.781%	14,075	-98.826%
2024-04-16	17.6100	19.410000	17.430000	19.1400	+8.411%	18,406	-98.882%
2024-04-15	18.7500	18.750000	17.595000	17.6550	-3.525%	9,616	-98.788%
2024-04-12	19.6500	19.650000	17.820000	18.3000	-7.012%	22,451	-98.831%
2024-04-11	20.7450	20.745000	19.275000	19.6800	-2.671%	11,618	-98.913%
2024-04-10	20.1750	20.264900	19.500000	20.2200	-1.678%	7,079	-98.942%
2024-04-09	20.2200	20.820000	18.750000	20.5650	+1.181%	13,519	-98.959%
2024-04-08	22.4400	22.500000	20.250000	20.3250	-4.375%	14,750	-98.947%
2024-04-05	22.0500	22.335000	20.865000	21.2550	-2.343%	15,555	-98.993%
2024-04-04	23.9850	24.750000	21.300000	21.7650	-2.617%	36,670	-99.017%
2024-04-03	20.3250	22.738500	19.500000	22.3500	+8.918%	30,244	-99.043%
2024-04-02	21.2850	21.285000	19.380000	20.5200	-6.939%	22,317	-98.957%
2024-04-01	19.8600	25.515000	18.600000	22.0500	+21.488%	147,950	-99.029%
2024-03-28	19.2000	19.350000	17.325000	18.1500	-4.874%	38,814	-98.821%
2024-03-27	20.6250	21.000000	18.300000	19.0800	-5.848%	42,352	-98.878%
2024-03-26	26.7750	27.450000	19.800000	20.2650	-11.118%	203,529	-98.944%
2024-03-25	19.3500	22.950000	18.135000	22.8000	+24.488%	62,057	-99.061%
2024-03-22	19.2000	19.200000	17.265000	18.3150	-5.202%	35,784	-98.832%
2024-03-21	20.8200	21.030000	18.375000	19.3200	-5.985%	38,278	-98.892%
2024-03-20	23.5500	23.550000	19.830000	20.5500	-12.739%	44,555	-98.959%
2024-03-19	26.6550	26.850000	22.965000	23.5500	-57.909%	107,390	-99.091%
2024-03-18	53.4000	89.490000	50.100000	55.9500	+23.102%	81,626	-99.618%
2024-03-15	48.0000	60.000000	44.850000	45.4500	-8.182%	4,581	-99.529%
2024-03-14	59.4450	69.000000	48.750000	49.5000	-17.500%	5,051	-99.568%
2024-03-13	64.6500	69.750000	58.665000	60.0000	-4.762%	4,329	-99.643%
2024-03-12	66.1500	70.500000	61.665000	63.0000	-6.250%	2,335	-99.660%
2024-03-11	76.5000	77.700000	66.000000	67.2000	-10.328%	2,617	-99.682%
2024-03-08	75.0000	79.095000	73.500000	74.9400	+0.140%	3,415	-99.714%
2024-03-07	88.6500	92.250000	72.765000	74.8350	-16.850%	7,296	-99.714%
2024-03-06	96.0000	96.000000	88.500000	90.0000	-7.678%	2,980	-99.762%
2024-03-05	103.5000	106.500000	96.030000	97.4850	-7.024%	2,557	-99.780%
2024-03-04	114.0000	117.000000	100.500000	104.8500	-5.668%	2,572	-99.796%
2024-03-01	107.2650	111.150000	106.500000	111.1500	+4.410%	655	-99.807%
2024-02-29	108.6000	109.470000	105.150000	106.4550	-1.554%	741	-99.799%
2024-02-28	108.0000	108.750000	106.500000	108.1350	+0.966%	630	-99.802%
2024-02-27	107.2650	109.200000	106.500000	107.1000	-2.192%	402	-99.800%
2024-02-26	108.1500	109.650000	105.150000	109.5000	+2.456%	1,171	-99.805%
2024-02-23	109.3800	111.000000	105.000000	106.8750	-2.397%	720	-99.800%
2024-02-22	109.1250	111.000000	108.015200	109.5000	-1.351%	529	-99.805%
2024-02-21	115.5000	116.985000	109.500000	111.0000	-1.987%	532	-99.807%
2024-02-20	118.5000	118.500200	112.515000	113.2500	-3.817%	809	-99.811%
2024-02-16	121.9500	124.246500	112.950000	117.7442	-3.330%	1,118	-99.818%
2024-02-15	126.6000	129.000000	119.775000	121.8000	-4.245%	875	-99.824%
2024-02-14	135.0000	135.015000	120.015000	127.2000	-4.364%	2,456	-99.832%
2024-02-13	136.5000	138.000000	132.150000	133.0050	-3.199%	973	-99.839%
2024-02-12	136.5000	140.100000	135.750000	137.4000	+4.197%	744	-99.844%
2024-02-09	127.8000	131.985000	114.000000	131.8650	+2.221%	1,638	-99.838%
2024-02-08	133.5000	135.000000	129.000000	129.0000	-4.359%	424	-99.834%
2024-02-07	132.2850	138.510000	123.000000	134.8800	-2.112%	1,135	-99.841%
2024-02-06	146.7150	147.000000	130.500000	137.7900	-8.140%	1,277	-99.845%
2024-02-05	153.0000	154.500000	142.500000	150.0000	+1.010%	1,688	-99.857%
2024-02-02	141.9000	148.575000	139.500000	148.5000	+7.609%	2,205	-99.856%
2024-02-01	127.5750	139.500000	125.250000	138.0000	+11.515%	3,149	-99.845%
2024-01-31	127.5000	129.000000	121.500000	123.7500	-1.786%	725	-99.827%
2024-01-30	126.0000	126.330000	115.500000	126.0000	+4.987%	946	-99.830%
2024-01-29	135.0000	141.000000	112.500000	120.0150	-7.235%	3,413	-99.822%
2024-01-26	124.5000	133.500000	120.000000	129.3750	+3.916%	1,344	-99.835%
2024-01-25	120.0000	124.500000	115.500000	124.5000	+4.798%	569	-99.828%
2024-01-24	114.1950	122.984900	114.000000	118.8000	+4.033%	1,646	-99.820%
2024-01-23	115.5000	121.500000	106.500000	114.1950	+3.255%	1,972	-99.813%
2024-01-22	103.2150	119.850000	97.500000	110.5950	+6.408%	1,740	-99.807%
2024-01-19	104.7000	109.875000	100.950000	103.9350	+0.333%	432	-99.794%
2024-01-18	109.5000	110.984900	100.530000	103.5900	+1.589%	252	-99.793%
2024-01-17	109.5000	110.625000	97.500200	101.9699	-6.531%	277	-99.790%
2024-01-16	108.0000	112.500000	100.965200	109.0950	-1.048%	533	-99.804%
2024-01-12	110.9550	112.500000	108.000000	110.2500	+2.525%	328	-99.806%
2024-01-11	105.0000	112.350000	103.500000	107.5350	+2.414%	532	-99.801%
2024-01-10	105.0000	106.500000	102.000000	105.0000	+0.402%	371	-99.796%
2024-01-09	102.0000	105.000000	101.250000	104.5800	+4.215%	275	-99.795%
2024-01-08	92.2500	103.500000	92.250000	100.3500	+7.729%	799	-99.787%
2024-01-05	91.2900	98.895000	91.035000	93.1500	+0.145%	306	-99.770%
2024-01-04	94.5000	94.500000	91.950000	93.0150	-1.571%	271	-99.770%
2024-01-03	92.9550	94.500000	88.500000	94.5000	+4.478%	236	-99.774%
2024-01-02	88.5000	97.875000	85.500000	90.4500	+6.726%	839	-99.763%
2023-12-29	78.6000	85.500000	78.600000	84.7500	+10.568%	219	-99.747%
2023-12-28	82.6650	88.950000	76.650000	76.6500	-10.035%	695	-99.721%
2023-12-27	81.0000	89.250000	81.000000	85.2000	+5.185%	413	-99.749%
2023-12-26	75.6600	89.535000	75.000000	81.0000	+3.846%	632	-99.736%
2023-12-22	70.3500	79.500000	69.780000	78.0000	+12.464%	642	-99.726%
2023-12-21	65.5500	70.350000	61.650000	69.3557	-1.602%	725	-99.691%
2023-12-20	67.2000	72.030000	64.500000	70.4850	+9.026%	521	-99.696%
2023-12-19	70.5000	73.455000	63.000000	64.6500	+0.256%	832	-99.669%
2023-12-18	78.5700	82.485000	63.000000	64.4850	-20.389%	1,487	-99.668%
2023-12-15	69.7500	86.310000	69.750000	81.0000	+15.139%	1,223	-99.736%
2023-12-14	59.9850	70.530000	59.985000	70.3500	+15.432%	785	-99.696%
2023-12-13	60.9000	64.275000	58.650000	60.9450	+0.074%	730	-99.649%
2023-12-12	61.5000	63.285000	60.000000	60.9000	-2.051%	678	-99.649%
2023-12-11	66.6600	66.660000	61.500000	62.1750	-9.793%	763	-99.656%
2023-12-08	67.4850	69.000000	66.000100	68.9250	+4.479%	125	-99.690%
2023-12-07	69.0000	69.015000	65.235000	65.9700	-6.445%	472	-99.676%
2023-12-06	72.0000	73.125000	69.015000	70.5150	-2.042%	269	-99.697%
2023-12-05	70.2000	72.000000	69.599900	71.9849	+2.106%	199	-99.703%
2023-12-04	70.5000	72.000000	69.000000	70.5000	-2.063%	459	-99.696%
2023-12-01	68.9850	72.000000	67.500000	71.9850	+4.326%	267	-99.703%
2023-11-30	67.6500	72.165000	66.615000	69.0000	-0.433%	274	-99.690%
2023-11-29	70.9950	73.500000	69.180000	69.3000	-5.714%	205	-99.691%
2023-11-28	73.2750	74.250000	71.250000	73.5000	+3.158%	157	-99.709%
2023-11-27	69.7500	75.000000	69.750000	71.2500	-3.022%	344	-99.700%
2023-11-24	70.6500	76.485000	69.300000	73.4700	-1.290%	99	-99.709%
2023-11-22	72.0000	76.485000	66.600000	74.4299	+3.396%	344	-99.712%
2023-11-21	68.3250	75.600000	67.500000	71.9850	-0.436%	335	-99.703%
2023-11-20	72.7350	76.215000	67.515000	72.3000	-5.118%	406	-99.704%
2023-11-17	72.0000	76.350000	70.515000	76.2000	+9.013%	401	-99.719%
2023-11-16	73.0500	73.485000	69.090000	69.9000	-3.957%	403	-99.694%

.dark-mode .brW4dr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .brW4dr{ color: #333333; background-color: white; border: 2px solid #333333; }GWAVGreenwave Technology Solutions, Inc. Common Stockstock NASDAQ

GWAV
Greenwave Technology Solutions, Inc. Common Stock
stock NASDAQ