Dark

GWAV
Greenwave Technology Solutions, Inc. Common Stock
stock NASDAQ

At Close

Sep 22, 2026 3:39:53 PM EDT

2.51USD-1.181%(-0.03)23,621

2.08Bid 3.09Ask 1.01Spread

Pre-market

Sep 22, 2026 9:15:30 AM EDT

2.46USD-3.150%(-0.08)124

After-hours

Sep 17, 2026 4:20:30 PM EDT

3.02USD+4.318%(+0.13)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	2.500000	2.600000	2.500000	2.5100	-1.181%	23,621	0.000%
2026-09-21	2.410000	2.540000	2.270000	2.5400	+3.673%	35,029	-1.181%
2026-09-18	2.780000	2.780000	2.190000	2.4500	-15.808%	191,622	+2.449%
2026-09-17	2.410000	3.490000	2.320700	2.9100	+24.893%	380,684	-13.746%
2026-09-16	2.700000	2.810000	2.222500	2.3300	-12.406%	73,476	+7.725%
2026-09-15	3.210000	3.705000	2.600400	2.6600	-16.220%	54,581	-5.639%
2026-09-14	3.730000	3.890000	3.110000	3.1750	-16.447%	49,517	-20.945%
2026-09-11	4.610000	4.610000	3.730000	3.8000	-15.743%	35,686	-33.947%
2026-09-10	4.400000	4.780000	4.160000	4.5100	+3.086%	65,498	-44.346%
2026-09-09	4.950000	5.450000	4.375000	4.3750	-15.865%	48,164	-42.629%
2026-09-08	5.200000	5.280000	4.970000	5.2000	0.000%	5,949	-51.731%
2026-09-04	4.900000	5.500000	4.900000	5.2000	+2.970%	24,267	-51.731%
2026-09-03	5.550000	6.220000	4.850000	5.0500	-12.931%	35,845	-50.297%
2026-09-02	5.670000	5.960000	5.550000	5.8000	-0.855%	16,979	-56.724%
2026-09-01	4.820000	5.950000	4.800000	5.8500	+19.388%	60,561	-57.094%
2026-08-31	4.610000	5.000000	4.510100	4.9000	+4.701%	16,145	-48.776%
2026-08-28	4.350000	4.720000	4.250000	4.6800	+7.586%	18,758	-46.368%
2026-08-27	4.160000	4.590000	4.140000	4.3500	+2.594%	7,598	-42.299%
2026-08-26	4.500000	4.500000	3.990000	4.2400	-6.402%	26,117	-40.802%
2026-08-25	4.150000	4.650000	4.025500	4.5300	+6.840%	7,972	-44.592%
2026-08-24	3.510000	4.240000	3.510000	4.2400	+21.143%	30,151	-40.802%
2026-08-21	3.450000	3.570000	3.375000	3.5000	+1.449%	8,347	-28.286%
2026-08-20	3.560000	3.734700	3.330000	3.4500	-0.576%	5,505	-27.246%
2026-08-19	3.580000	3.820000	3.196439	3.4700	-11.480%	25,259	-27.666%
2026-08-18	3.803400	3.930000	3.620000	3.9200	+6.522%	42,196	-35.969%
2026-08-17	3.940000	4.100000	3.515000	3.6800	-8.458%	128,832	-31.793%
2026-08-14	4.060000	4.060000	3.790200	4.0200	+2.945%	8,545	-37.562%
2026-08-13	4.140000	4.140000	3.905000	3.9050	-6.579%	6,424	-35.723%
2026-08-12	4.230000	4.230000	3.922000	4.1800	-1.415%	5,796	-39.952%
2026-08-11	4.250000	4.380000	4.070000	4.2400	-4.933%	7,531	-40.802%
2026-08-10	4.200000	4.559500	4.070600	4.4600	+6.699%	13,978	-43.722%
2026-08-07	4.220000	4.704300	4.130000	4.1800	-2.791%	21,610	-39.952%
2026-08-06	3.520000	4.434200	3.475000	4.3000	+22.159%	35,641	-41.628%
2026-08-05	4.410000	4.650000	3.060000	3.5200	-25.106%	87,373	-28.693%
2026-08-04	3.920000	4.880000	3.825000	4.7000	+19.289%	92,603	-46.596%
2026-08-03	3.410000	3.980000	3.250000	3.9400	+15.205%	41,238	-36.294%
2026-07-31	3.050000	3.580000	2.850000	3.4200	+5.556%	75,598	-26.608%
2026-07-30	3.160000	3.480000	2.530000	3.2400	+5.882%	183,889	-22.531%
2026-07-29	2.450000	4.550000	2.450000	3.0600	+23.139%	4,964,440	-17.974%
2026-07-28	2.482400	2.515000	2.390000	2.4850	-0.996%	8,421	+1.006%
2026-07-27	2.660000	2.660000	2.500000	2.5100	-4.563%	6,708	0.000%
2026-07-24	2.850000	2.850000	2.630000	2.6300	-6.175%	6,623	-4.563%
2026-07-23	2.835000	2.850000	2.760000	2.8031	-3.007%	3,955	-10.456%
2026-07-22	2.840000	2.890000	2.840000	2.8900	+0.690%	3,879	-13.149%
2026-07-21	2.850000	2.910000	2.850000	2.8702	-1.028%	4,677	-12.550%
2026-07-20	2.899900	2.925000	2.840000	2.9000	0.000%	5,437	-13.448%
2026-07-17	3.010000	3.010000	2.840000	2.9000	-2.357%	4,801	-13.448%
2026-07-16	2.870000	3.320000	2.870000	2.9700	+1.365%	23,976	-15.488%
2026-07-15	2.940000	2.940000	2.900000	2.9300	-2.007%	5,290	-14.334%
2026-07-14	2.820000	3.099500	2.820000	2.9900	+1.701%	8,978	-16.054%
2026-07-13	2.960000	3.005600	2.810000	2.9400	0.000%	12,712	-14.626%
2026-07-10	2.950000	3.020000	2.890000	2.9400	+1.730%	7,650	-14.626%
2026-07-09	2.975100	3.042200	2.850000	2.8900	-1.027%	10,108	-13.149%
2026-07-08	2.960000	3.079900	2.870000	2.9200	-2.013%	8,268	-14.041%
2026-07-07	3.002000	3.040000	2.960000	2.9800	-2.932%	5,625	-15.772%
2026-07-06	3.050000	3.280000	2.954200	3.0700	-2.229%	8,737	-18.241%
2026-07-02	3.290000	3.290000	3.060000	3.1400	-1.258%	5,213	-20.064%
2026-07-01	2.990000	3.195000	2.990000	3.1800	+7.432%	9,171	-21.069%
2026-06-30	3.120000	3.190000	2.860000	2.9600	-4.823%	28,208	-15.203%
2026-06-29	3.280000	3.300000	3.110000	3.1100	-4.275%	13,752	-19.293%
2026-06-26	3.230000	3.280000	3.150000	3.2489	+0.898%	12,737	-22.743%
2026-06-25	3.300000	3.300000	3.200000	3.2200	-4.451%	4,844	-22.050%
2026-06-24	3.620000	3.639000	3.350000	3.3700	-0.590%	9,657	-25.519%
2026-06-23	3.310000	3.430000	3.310000	3.3900	0.000%	4,431	-25.959%
2026-06-22	3.300000	3.445000	3.300000	3.3900	+4.630%	24,350	-25.959%
2026-06-18	3.890000	3.890000	3.240000	3.2400	-13.830%	29,471	-22.531%
2026-06-17	3.510000	4.199900	3.500000	3.7600	+8.671%	158,116	-33.245%
2026-06-16	3.470000	3.494300	3.440000	3.4600	-1.425%	14,341	-27.457%
2026-06-15	3.430000	3.610000	3.200000	3.5100	+1.445%	55,809	-28.490%
2026-06-12	3.460000	3.560000	3.330100	3.4600	-1.143%	4,129	-27.457%
2026-06-11	3.450500	3.500000	3.420000	3.5000	+1.806%	2,926	-28.286%
2026-06-10	3.490000	3.590000	3.350000	3.4379	-0.544%	14,025	-26.990%
2026-06-09	3.410000	3.520000	3.303900	3.4567	+1.668%	6,003	-27.387%
2026-06-08	3.290000	3.400000	3.150100	3.4000	+1.659%	10,014	-26.176%
2026-06-05	3.375000	3.375000	3.260000	3.3445	-4.443%	2,480	-24.951%
2026-06-04	3.564000	3.650000	3.440000	3.5000	0.000%	10,459	-28.286%
2026-06-03	3.520000	3.680000	3.500000	3.5000	-1.408%	15,437	-28.286%
2026-06-02	3.640000	3.660000	3.550000	3.5500	-4.826%	3,509	-29.296%
2026-06-01	3.520000	3.730000	3.520000	3.7300	+2.192%	7,871	-32.708%
2026-05-29	3.600000	3.700000	3.600000	3.6500	0.000%	8,003	-31.233%
2026-05-28	3.260000	3.650000	3.250900	3.6500	+4.286%	30,610	-31.233%
2026-05-27	3.626000	3.762800	3.490000	3.5000	-3.817%	12,077	-28.286%
2026-05-26	3.462400	3.640000	3.462400	3.6389	+0.245%	6,321	-31.023%
2026-05-22	3.550000	3.653300	3.490000	3.6300	+2.254%	2,809	-30.854%
2026-05-21	3.390000	3.550000	3.268272	3.5500	+4.720%	7,555	-29.296%
2026-05-20	3.510000	3.510000	3.351000	3.3900	+1.989%	4,025	-25.959%
2026-05-19	3.393600	3.644500	3.310000	3.3239	-2.525%	6,725	-24.486%
2026-05-18	3.566400	3.710200	3.410000	3.4100	-4.749%	8,768	-26.393%
2026-05-15	3.710000	3.710000	3.550000	3.5800	-5.541%	4,792	-29.888%
2026-05-14	3.760000	3.870000	3.550000	3.7900	+1.067%	11,511	-33.773%
2026-05-13	3.805000	3.890000	3.720000	3.7500	-0.266%	19,159	-33.067%
2026-05-12	3.730000	3.890000	3.700000	3.7600	+0.133%	5,469	-33.245%
2026-05-11	3.920000	3.920000	3.735000	3.7550	-2.468%	5,417	-33.156%
2026-05-08	3.701400	3.890000	3.610000	3.8500	-1.028%	4,537	-34.805%
2026-05-07	3.920000	3.960000	3.773500	3.8900	+0.905%	10,825	-35.476%
2026-05-06	3.720000	3.880000	3.700000	3.8551	+4.192%	13,703	-34.891%
2026-05-05	3.735000	3.735000	3.530400	3.7000	-1.070%	4,257	-32.162%
2026-05-04	3.650000	3.880000	3.650000	3.7400	+3.030%	12,944	-32.888%
2026-05-01	3.800000	3.855000	3.630000	3.6300	-2.681%	10,842	-30.854%
2026-04-30	3.590000	3.730000	3.550000	3.7300	+0.811%	2,381	-32.708%
2026-04-29	3.930000	3.930000	3.695000	3.7000	-4.269%	3,478	-32.162%
2026-04-28	3.680000	3.950000	3.680000	3.8650	+2.656%	3,498	-35.058%
2026-04-27	3.730000	3.889900	3.730000	3.7650	+6.356%	5,282	-33.333%
2026-04-24	3.920000	3.920000	3.540000	3.5400	-5.600%	3,106	-29.096%
2026-04-23	3.850000	3.895000	3.700000	3.7500	-1.961%	8,502	-33.067%
2026-04-22	3.650000	3.990000	3.650000	3.8250	-1.163%	3,119	-34.379%
2026-04-21	3.940000	3.940100	3.853500	3.8700	-0.578%	5,000	-35.142%
2026-04-20	4.020000	4.030000	3.814000	3.8925	-2.495%	8,844	-35.517%
2026-04-17	3.880000	4.100000	3.880000	3.9921	+3.422%	17,012	-37.126%
2026-04-16	3.680000	3.860000	3.593000	3.8600	+1.847%	4,568	-34.974%
2026-04-15	3.540000	3.800000	3.520000	3.7900	+4.696%	16,239	-33.773%
2026-04-14	3.490000	3.750000	3.490000	3.6200	+3.725%	16,456	-30.663%
2026-04-13	3.390000	3.490000	3.390000	3.4900	0.000%	6,623	-28.080%
2026-04-10	3.470000	3.550000	3.470000	3.4900	-3.056%	2,941	-28.080%
2026-04-09	3.638300	3.690000	3.380000	3.6000	+0.840%	4,640	-30.278%
2026-04-08	3.615000	3.641100	3.560000	3.5700	+1.709%	4,215	-29.692%
2026-04-07	3.500000	3.732900	3.500000	3.5100	-1.404%	10,392	-28.490%
2026-04-06	3.430237	3.560000	3.430237	3.5600	+6.072%	21,371	-29.494%
2026-04-02	3.380000	3.500000	3.270000	3.3562	-3.277%	3,923	-25.213%
2026-04-01	3.435000	3.469900	3.380000	3.4699	+2.660%	5,097	-27.664%
2026-03-31	3.471400	3.471400	3.380000	3.3800	+1.502%	3,097	-25.740%
2026-03-30	3.400000	3.470000	3.280000	3.3300	-2.203%	17,767	-24.625%
2026-03-27	3.380000	3.560000	3.240100	3.4050	-6.712%	18,600	-26.285%
2026-03-26	3.510000	3.679900	3.380600	3.6500	+3.693%	17,203	-31.233%
2026-03-25	3.610000	3.680000	3.510000	3.5200	-2.762%	7,195	-28.693%
2026-03-24	3.726300	3.850000	3.540000	3.6200	-5.483%	4,901	-30.663%
2026-03-23	3.630000	3.850000	3.550000	3.8300	+3.794%	6,617	-34.465%
2026-03-20	3.790200	3.790200	3.320000	3.6900	-0.806%	9,957	-31.978%
2026-03-19	3.700000	3.720000	3.550000	3.7200	-6.297%	3,485	-32.527%
2026-03-18	3.770000	3.970000	3.700000	3.9700	+5.305%	15,765	-36.776%
2026-03-17	3.730000	3.860000	3.650000	3.7700	-2.835%	6,724	-33.422%
2026-03-16	3.810000	3.880000	3.610000	3.8800	+0.779%	3,578	-35.309%
2026-03-13	3.830000	3.855000	3.760000	3.8500	-1.535%	4,966	-34.805%
2026-03-12	3.890000	3.940000	3.800000	3.9100	+3.166%	5,711	-35.806%
2026-03-11	3.560100	3.980000	3.560100	3.7900	-3.807%	9,854	-33.773%
2026-03-10	3.760000	3.950000	3.680000	3.9400	+1.026%	6,972	-36.294%
2026-03-09	3.940000	4.000000	3.760000	3.9000	-2.985%	10,209	-35.641%
2026-03-06	3.900000	4.099900	3.840100	4.0200	+3.077%	12,348	-37.562%
2026-03-05	3.800000	3.900000	3.800000	3.9000	-0.510%	3,549	-35.641%
2026-03-04	3.700000	3.950000	3.700000	3.9200	+3.430%	11,084	-35.969%
2026-03-03	3.690000	3.790000	3.540000	3.7900	-0.132%	7,603	-33.773%
2026-03-02	3.670000	3.805000	3.510000	3.7950	-2.191%	8,388	-33.860%
2026-02-27	3.950000	3.950000	3.700000	3.8800	-1.020%	16,180	-35.309%
2026-02-26	3.800000	4.080000	3.773000	3.9200	+3.979%	14,349	-35.969%
2026-02-25	3.570000	3.770000	3.470200	3.7700	+6.197%	8,933	-33.422%
2026-02-24	3.570000	3.570000	3.294900	3.5500	+0.282%	16,385	-29.296%
2026-02-23	3.600000	3.600000	3.350000	3.5400	-2.479%	17,613	-29.096%
2026-02-20	3.670000	3.670000	3.550000	3.6300	-1.090%	16,126	-30.854%
2026-02-19	3.820000	3.990000	3.660000	3.6700	-2.523%	11,837	-31.608%
2026-02-18	3.920000	3.920000	3.700000	3.7650	-1.440%	13,944	-33.333%
2026-02-17	3.840000	4.080000	3.660000	3.8200	-3.291%	38,737	-34.293%
2026-02-13	4.010000	4.017900	3.856400	3.9500	-1.496%	16,589	-36.456%
2026-02-12	4.110000	4.330000	3.850000	4.0100	-3.140%	18,627	-37.406%
2026-02-11	4.570000	4.584500	3.910000	4.1400	-5.263%	26,958	-39.372%
2026-02-10	4.310000	4.540000	4.210000	4.3700	+0.229%	41,669	-42.563%
2026-02-09	4.440000	4.559900	4.260000	4.3600	-2.679%	43,010	-42.431%
2026-02-06	5.070000	5.200000	4.320000	4.4800	-1.538%	160,588	-43.973%
2026-02-05	4.560000	4.670000	4.251000	4.5500	-4.612%	1,166,209	-44.835%
2026-02-04	4.810000	4.810000	4.510000	4.7700	-0.625%	15,448	-47.379%
2026-02-03	4.859000	4.860000	4.510000	4.8000	-1.639%	21,260	-47.708%
2026-02-02	4.620000	5.000000	4.620000	4.8800	+6.783%	38,863	-48.566%
2026-01-30	4.560000	4.760000	4.510000	4.5700	-2.559%	31,847	-45.077%
2026-01-29	4.600000	4.870000	4.420000	4.6900	+1.515%	49,748	-46.482%
2026-01-28	4.860000	4.870000	4.575000	4.6200	-5.714%	30,305	-45.671%
2026-01-27	5.010000	5.010000	4.700000	4.9000	-2.196%	34,094	-48.776%
2026-01-26	5.310000	5.465000	4.880100	5.0100	-5.114%	66,105	-49.900%
2026-01-23	5.600000	5.900000	5.271000	5.2800	-8.014%	77,300	-52.462%
2026-01-22	5.150000	5.800000	5.060000	5.7400	+9.962%	73,883	-56.272%
2026-01-21	4.860000	5.380000	4.860000	5.2200	+4.400%	67,335	-51.916%
2026-01-20	4.890000	5.522800	4.810000	5.0000	-9.584%	162,534	-49.800%
2026-01-16	5.400000	6.240000	5.050000	5.5300	+14.256%	6,229,218	-54.611%
2026-01-15	4.770000	5.090000	4.541100	4.8400	+2.466%	44,998	-48.140%
2026-01-14	4.380000	4.800000	4.360100	4.7235	+6.265%	43,136	-46.861%
2026-01-13	4.800000	4.800000	4.300000	4.4450	-8.351%	41,497	-43.532%
2026-01-12	4.680000	4.890000	4.420100	4.8500	+5.895%	27,575	-48.247%
2026-01-09	5.080000	5.080000	4.510000	4.5800	-9.974%	41,339	-45.197%
2026-01-08	4.740000	5.200000	4.700000	5.0874	+4.895%	35,495	-50.662%
2026-01-07	5.190000	5.210000	4.750000	4.8500	-5.088%	43,806	-48.247%
2026-01-06	5.370000	5.370000	4.898500	5.1100	+3.441%	54,303	-50.881%
2026-01-05	4.800000	5.250000	4.610000	4.9400	+6.237%	92,102	-49.190%
2026-01-02	5.230000	5.230000	4.450000	4.6500	-11.260%	71,554	-46.022%
2025-12-31	5.610000	5.800000	5.220000	5.2400	-7.746%	106,071	-52.099%
2025-12-30	5.450000	5.700000	5.330000	5.6800	+3.461%	42,842	-55.810%
2025-12-29	5.650000	5.710000	5.180000	5.4900	-5.832%	29,161	-54.281%
2025-12-26	5.390000	5.900000	5.390000	5.8300	+7.565%	58,085	-56.947%
2025-12-24	5.398000	5.486500	5.170000	5.4200	-1.812%	10,374	-53.690%
2025-12-23	5.540000	5.901300	5.250000	5.5200	-1.429%	34,345	-54.529%
2025-12-22	5.620000	5.830000	5.498000	5.6000	+0.901%	27,322	-55.179%
2025-12-19	5.660000	5.951300	5.370000	5.5500	-0.893%	29,154	-54.775%
2025-12-18	5.800000	5.813400	5.510100	5.6000	0.000%	19,129	-55.179%
2025-12-17	6.000000	6.023200	5.490000	5.6000	-8.795%	29,602	-55.179%
2025-12-16	6.250000	6.250000	5.705000	6.1400	-2.073%	21,805	-59.121%
2025-12-15	6.300000	6.500000	5.150000	6.2700	-6.557%	79,545	-59.968%
2025-12-12	7.000000	7.180000	6.520000	6.7100	-4.688%	67,002	-62.593%
2025-12-11	7.500000	7.500000	6.460600	7.0400	-12.000%	139,791	-64.347%
2025-12-10	8.330000	8.500000	7.130000	8.0000	+12.202%	1,063,528	-68.625%
2025-12-09	7.180000	7.480000	6.840000	7.1300	-4.167%	479,259	-64.797%
2025-12-08	7.000000	8.490000	6.900000	7.4400	+10.879%	129,855	-66.263%
2025-12-05	7.670000	7.670000	6.540000	6.7100	-3.175%	133,391	-62.593%
2025-12-04	6.110000	7.700000	6.110000	6.9300	+10.175%	108,997	-63.781%
2025-12-03	6.140000	6.340900	6.100000	6.2900	+2.276%	13,501	-60.095%
2025-12-02	6.540000	7.000000	6.150000	6.1500	-5.385%	29,518	-59.187%
2025-12-01	6.370000	6.621000	5.620000	6.5000	-2.108%	23,395	-61.385%
2025-11-28	5.640000	6.700000	5.510000	6.6400	+15.881%	52,155	-62.199%
2025-11-26	5.330000	5.730000	5.300000	5.7300	+8.113%	16,441	-56.195%
2025-11-25	4.520000	5.450000	4.360000	5.3000	+15.974%	42,416	-52.642%
2025-11-24	4.620000	4.700000	4.253600	4.5700	-0.868%	27,809	-45.077%
2025-11-21	5.630000	5.897543	4.525000	4.6100	-20.242%	65,773	-45.553%
2025-11-20	6.420000	6.861200	5.780000	5.7800	-9.969%	24,513	-56.574%
2025-11-19	6.250000	6.710000	6.200000	6.4200	+0.469%	25,549	-60.903%
2025-11-18	6.250000	6.774200	6.193900	6.3900	+1.590%	11,486	-60.720%
2025-11-17	6.530000	6.570000	6.040000	6.2900	-3.082%	16,249	-60.095%
2025-11-14	6.690000	6.840000	6.433600	6.4900	-4.559%	25,260	-61.325%
2025-11-13	6.610000	7.070000	6.580000	6.8000	-1.876%	44,334	-63.088%
2025-11-12	6.850000	6.950000	6.620100	6.9300	+2.212%	49,019	-63.781%
2025-11-11	6.760000	6.950000	6.724600	6.7800	+0.296%	19,231	-62.979%
2025-11-10	6.280000	6.790000	6.280000	6.7600	+2.892%	33,353	-62.870%
2025-11-07	6.110000	6.890000	5.980000	6.5700	+6.311%	79,021	-61.796%
2025-11-06	5.970000	6.252300	5.700000	6.1800	-2.830%	70,439	-59.385%
2025-11-05	5.480000	7.080000	5.480000	6.3600	+13.978%	276,386	-60.535%
2025-11-04	6.000000	6.000000	5.510000	5.5800	-7.309%	62,276	-55.018%
2025-11-03	6.330000	6.332000	5.510000	6.0200	-6.667%	181,247	-58.306%
2025-10-31	7.150000	7.267300	6.400000	6.4500	-11.157%	371,791	-61.085%
2025-10-30	6.830000	7.750000	6.600000	7.2600	+2.542%	167,994	-65.427%
2025-10-29	7.500000	7.730000	6.830000	7.0800	-8.645%	57,212	-64.548%
2025-10-28	7.880000	8.570000	7.400000	7.7500	-0.257%	82,932	-67.613%
2025-10-27	7.720000	7.950000	7.560000	7.7700	-3.837%	53,018	-67.696%
2025-10-24	8.190000	8.550000	7.880000	8.0800	-7.126%	94,081	-68.936%
2025-10-23	8.500000	8.968600	8.382500	8.7000	+1.754%	225,293	-71.149%
2025-10-22	8.750000	9.548600	8.530000	8.5500	-4.788%	472,309	-70.643%
2025-10-21	9.000000	9.660000	8.795000	8.9800	0.000%	115,962	-72.049%
2025-10-20	8.280000	9.200000	8.010000	8.9800	+3.695%	187,104	-72.049%
2025-10-17	9.000000	9.990000	8.340000	8.6600	-2.477%	253,916	-71.016%
2025-10-16	11.760000	11.795000	8.710000	8.8800	-27.213%	361,949	-71.734%
2025-10-15	13.710000	16.000000	10.360000	12.2000	-30.484%	939,180	-79.426%
2025-10-14	17.160000	24.000000	15.050000	17.5500	+106.228%	25,973,819	-85.698%
2025-10-13	7.120000	8.780000	6.870000	8.5100	+18.359%	1,832,069	-70.505%
2025-10-10	6.460000	7.700000	6.460000	7.1900	+11.961%	307,646	-65.090%
2025-10-09	6.680000	6.866600	6.410000	6.4219	-3.864%	30,368	-60.915%
2025-10-08	6.990000	7.280000	6.670000	6.6800	-14.028%	86,979	-62.425%
2025-10-07	6.840000	8.739900	6.815000	7.7700	+12.772%	841,101	-67.696%
2025-10-06	7.390000	7.390000	6.700000	6.8900	+2.990%	49,999	-63.570%
2025-10-03	6.700000	7.040000	6.650000	6.6900	-0.215%	86,716	-62.481%
2025-10-02	6.660000	6.785000	6.625800	6.7044	-0.380%	6,473	-62.562%
2025-10-01	6.610000	6.740000	6.550000	6.7300	-0.737%	13,542	-62.704%
2025-09-30	6.680000	6.974500	6.600000	6.7800	+0.893%	12,910	-62.979%
2025-09-29	6.890000	7.140000	6.570000	6.7200	-4.000%	37,830	-62.649%
2025-09-26	6.640000	7.370000	6.529000	7.0000	+5.105%	60,036	-64.143%
2025-09-25	6.480000	6.700000	6.360000	6.6600	+2.778%	34,901	-62.312%
2025-09-24	6.750000	6.870000	6.430000	6.4800	-5.608%	34,709	-61.265%
2025-09-23	6.700000	6.879900	6.680000	6.8650	+0.956%	32,170	-63.438%
2025-09-22	7.010000	7.010000	6.700000	6.8000	-3.272%	28,788	-63.088%
2025-09-19	6.870000	7.076700	6.870000	7.0300	-1.125%	17,443	-64.296%
2025-09-18	6.710000	7.220000	6.700000	7.1100	+7.078%	52,838	-64.698%
2025-09-17	6.270000	6.795800	6.270000	6.6400	+5.397%	82,784	-62.199%
2025-09-16	6.630000	6.682000	6.210000	6.3000	-4.690%	24,346	-60.159%
2025-09-15	7.170000	7.210000	6.610000	6.6100	-11.394%	34,187	-62.027%
2025-09-12	6.900000	7.723700	6.800000	7.4600	+8.116%	70,037	-66.354%
2025-09-11	6.350000	6.995400	6.280000	6.9000	+9.264%	46,506	-63.623%
2025-09-10	6.270000	6.408100	6.150000	6.3150	+0.798%	59,401	-60.253%
2025-09-09	6.260000	6.500000	6.130000	6.2650	+0.160%	55,052	-59.936%
2025-09-08	6.440000	6.450000	6.020000	6.2550	-2.570%	47,983	-59.872%
2025-09-05	6.570000	6.883500	6.310000	6.4200	-2.580%	50,032	-60.903%
2025-09-04	7.190000	7.190000	6.460000	6.5900	-8.217%	52,070	-61.912%
2025-09-03	6.440000	7.460000	6.130000	7.1800	+14.696%	123,741	-65.042%
2025-09-02	6.660000	6.820000	6.100000	6.2600	-7.941%	51,570	-59.904%
2025-08-29	7.000000	7.140000	6.690000	6.8000	-4.628%	45,671	-63.088%
2025-08-28	7.720000	7.720000	7.040000	7.1300	-8.000%	52,674	-64.797%
2025-08-27	8.150000	8.290000	7.510000	7.7500	-5.315%	48,424	-67.613%
2025-08-26	8.320000	8.714200	7.450000	8.1850	-12.553%	121,690	-69.334%
2025-08-25	8.220000	10.390000	7.550000	9.3600	+9.091%	227,604	-73.184%
2025-08-22	11.000000	11.891000	7.755000	8.5800	-13.525%	483,341	-70.746%
2025-08-21	13.200000	13.420000	9.372000	9.9220	-45.564%	211,558	-74.703%
2025-08-20	18.920000	18.964000	17.985000	18.2270	-2.300%	36,596	-86.229%
2025-08-19	19.800000	20.073900	18.161000	18.6560	-5.935%	13,929	-86.546%
2025-08-18	19.701000	20.361000	19.701000	19.8330	-2.329%	5,449	-87.344%
2025-08-15	20.130000	20.900000	20.086000	20.3060	-1.283%	7,737	-87.639%
2025-08-14	21.340000	21.340000	19.800000	20.5700	-0.267%	20,428	-87.798%
2025-08-13	20.174000	20.988000	20.152000	20.6250	+4.167%	7,790	-87.830%
2025-08-12	20.460000	20.856000	19.470000	19.8000	-5.063%	16,907	-87.323%
2025-08-11	20.900000	21.098000	20.097000	20.8560	-0.211%	8,460	-87.965%
2025-08-08	20.900000	22.550000	20.504000	20.9000	-2.614%	9,419	-87.990%
2025-08-07	22.275000	22.495000	21.208000	21.4610	-3.416%	8,257	-88.304%
2025-08-06	23.100000	23.155000	21.824000	22.2200	-4.129%	5,370	-88.704%
2025-08-05	22.550000	23.980000	22.000000	23.1770	+0.525%	5,493	-89.170%
2025-08-04	22.440000	23.529000	21.780000	23.0560	+6.884%	4,767	-89.113%
2025-08-01	22.000000	22.209000	21.230000	21.5710	-3.351%	10,911	-88.364%
2025-07-31	22.913000	23.639000	22.000000	22.3190	-3.011%	11,688	-88.754%
2025-07-30	24.310000	24.618000	22.616000	23.0120	-5.766%	8,896	-89.093%
2025-07-29	26.400000	26.576000	23.045100	24.4200	-3.057%	12,915	-89.722%
2025-07-28	30.800000	30.800000	22.550000	25.1900	-15.809%	26,933	-90.036%
2025-07-25	29.348000	30.470000	28.600000	29.9200	+2.603%	10,336	-91.611%
2025-07-24	32.120000	32.120000	28.061000	29.1610	-8.586%	18,472	-91.393%
2025-07-23	30.316000	34.451900	30.316000	31.9000	+3.943%	24,542	-92.132%
2025-07-22	30.250000	31.680000	27.500000	30.6900	-1.761%	26,864	-91.821%
2025-07-21	25.564000	31.350000	25.289000	31.2400	+24.890%	74,374	-91.965%
2025-07-18	23.892000	25.630000	23.100000	25.0140	+7.773%	20,767	-89.966%
2025-07-17	23.848000	24.189000	23.100000	23.2100	-2.495%	13,777	-89.186%
2025-07-16	23.001000	24.409000	23.001000	23.8040	+3.097%	8,948	-89.456%
2025-07-15	24.200000	24.200000	22.561000	23.0890	-0.897%	10,157	-89.129%
2025-07-14	23.111000	23.870000	22.891000	23.2980	-3.022%	6,941	-89.227%
2025-07-11	26.400000	27.170000	23.100000	24.0240	-6.667%	23,365	-89.552%
2025-07-10	23.276000	27.379000	23.078000	25.7400	+10.953%	75,857	-90.249%
2025-07-09	22.550000	23.793000	22.550000	23.1990	+4.717%	7,459	-89.181%
2025-07-08	22.000000	22.528000	21.846000	22.1540	+1.820%	6,356	-88.670%
2025-07-07	21.340000	22.264000	21.131000	21.7580	-1.100%	5,152	-88.464%
2025-07-03	20.900000	22.275000	20.856000	22.0000	+5.485%	6,902	-88.591%
2025-07-02	20.900000	21.560000	20.570000	20.8560	-1.404%	5,953	-87.965%
2025-07-01	21.230000	21.670000	20.581000	21.1530	-0.363%	6,063	-88.134%
2025-06-30	21.956000	21.956000	20.911000	21.2300	-0.361%	4,046	-88.177%
2025-06-27	20.900000	21.571000	20.790000	21.3070	+1.947%	4,354	-88.220%
2025-06-26	20.361000	21.230000	20.361000	20.9000	-0.419%	5,813	-87.990%
2025-06-25	22.000000	22.000000	20.592000	20.9880	-0.883%	4,005	-88.041%
2025-06-24	20.460000	21.384000	19.250000	21.1750	+8.085%	12,391	-88.146%
2025-06-23	20.790000	20.900000	18.931000	19.5910	-6.164%	16,030	-87.188%
2025-06-20	22.704000	22.704000	20.691000	20.8780	-5.100%	6,917	-87.978%
2025-06-18	21.230000	22.330000	20.735000	22.0000	+2.041%	17,336	-88.591%
2025-06-17	21.890000	22.000000	20.735000	21.5600	+0.051%	7,929	-88.358%
2025-06-16	22.000000	22.000000	20.900000	21.5490	+2.031%	8,056	-88.352%
2025-06-13	22.000000	22.304500	20.460000	21.1200	-5.790%	10,806	-88.116%
2025-06-12	23.551000	23.760000	22.022000	22.4180	-6.898%	8,699	-88.804%
2025-06-11	24.233000	24.970000	23.716000	24.0790	-2.146%	7,330	-89.576%
2025-06-10	25.300000	25.300000	23.771000	24.6070	-2.442%	10,021	-89.800%
2025-06-09	22.517000	25.278000	22.517000	25.2230	+7.150%	16,119	-90.049%
2025-06-06	22.418000	23.837000	21.527000	23.5400	+7.214%	10,838	-89.337%
2025-06-05	24.541000	24.541000	21.604000	21.9560	-8.858%	11,950	-88.568%
2025-06-04	22.000000	25.245000	21.450000	24.0900	+9.500%	33,464	-89.581%
2025-06-03	22.220000	23.111000	21.439000	22.0000	-0.349%	10,213	-88.591%
2025-06-02	20.900000	23.639000	20.119000	22.0770	+3.936%	31,980	-88.631%
2025-05-30	19.800000	21.824000	19.580000	21.2410	+7.218%	14,782	-88.183%
2025-05-29	20.900000	20.977000	19.393000	19.8110	-3.741%	12,744	-87.330%
2025-05-28	22.000000	22.000000	20.570000	20.5810	-5.266%	12,608	-87.804%
2025-05-27	22.000000	22.000000	20.977000	21.7250	+1.438%	9,861	-88.446%
2025-05-23	20.900000	21.747000	20.900000	21.4170	-1.567%	8,803	-88.280%
2025-05-22	21.560000	22.099000	21.252000	21.7580	+2.540%	7,514	-88.464%
2025-05-21	22.869000	23.177000	20.900000	21.2190	-9.009%	12,335	-88.171%
2025-05-20	23.100000	24.287900	22.649000	23.3200	-1.119%	9,759	-89.237%
2025-05-19	22.000000	25.982000	22.000000	23.5840	+7.847%	42,153	-89.357%
2025-05-16	19.800000	23.056000	19.800000	21.8680	-1.095%	10,150	-88.522%
2025-05-15	22.198000	22.286000	20.922000	22.1100	+0.601%	10,679	-88.648%
2025-05-14	23.320000	24.079000	21.242100	21.9780	-7.926%	16,225	-88.579%
2025-05-13	23.650000	24.420000	22.726000	23.8700	+1.402%	8,585	-89.485%
2025-05-12	23.408000	25.300000	21.605100	23.5400	0.000%	17,639	-89.337%
2025-05-09	23.320000	24.420000	22.781000	23.5400	+0.943%	11,628	-89.337%
2025-05-08	21.340000	23.991000	21.010000	23.3200	+9.278%	9,190	-89.237%
2025-05-07	23.100000	23.100000	20.856000	21.3400	-5.458%	11,058	-88.238%
2025-05-06	23.650000	25.575000	22.209000	22.5720	-8.352%	19,448	-88.880%
2025-05-05	22.891000	26.400000	22.561100	24.6290	+4.577%	29,172	-89.809%
2025-05-02	20.900000	24.640000	20.900000	23.5510	+9.908%	25,909	-89.342%
2025-05-01	21.065000	22.990000	20.482000	21.4280	+1.723%	15,506	-88.286%
2025-04-30	20.680000	21.879000	19.921000	21.0650	-1.492%	13,033	-88.085%
2025-04-29	21.230000	22.682000	19.921000	21.3840	-0.816%	35,841	-88.262%
2025-04-28	19.800000	27.225000	19.591000	21.5600	+12.128%	166,650	-88.358%
2025-04-25	17.721000	19.228000	17.050000	19.2280	+8.842%	45,535	-86.946%
2025-04-24	17.820000	18.942000	16.940000	17.6660	+0.375%	29,118	-85.792%
2025-04-23	18.700000	18.700000	16.610000	17.6000	-8.519%	28,421	-85.739%
2025-04-22	13.574000	21.450000	13.574000	19.2390	+28.887%	97,984	-86.954%
2025-04-21	16.500000	16.544000	13.200000	14.9270	-16.646%	72,353	-83.185%
2025-04-17	25.949000	26.059000	15.719000	17.9080	-26.401%	373,408	-85.984%
2025-04-16	23.760000	26.290000	23.111000	24.3320	+4.636%	79,397	-89.684%
2025-04-15	24.563000	25.168000	22.517000	23.2540	-7.077%	11,147	-89.206%
2025-04-14	22.737000	25.300000	21.736000	25.0250	+14.322%	25,414	-89.970%
2025-04-11	22.220000	22.396000	20.900000	21.8900	+2.683%	9,892	-88.534%
2025-04-10	22.000000	22.418000	20.350000	21.3180	-4.907%	13,535	-88.226%
2025-04-09	23.100000	23.100000	17.787000	22.4180	-0.391%	31,200	-88.804%
2025-04-08	24.200000	24.629000	22.000000	22.5060	-3.125%	10,578	-88.847%
2025-04-07	24.200000	25.729000	21.076000	23.2320	-6.960%	15,340	-89.196%
2025-04-04	24.200000	25.443000	22.000000	24.9700	+0.487%	17,803	-89.948%
2025-04-03	27.390000	27.390000	24.398000	24.8490	-4.643%	12,506	-89.899%
2025-04-02	25.234000	26.620000	24.893000	26.0590	+0.980%	9,023	-90.368%

.dark-mode .yNr9YC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yNr9YC{ 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