Dark

GWAV
Greenwave Technology Solutions, Inc. Common Stock
stock NASDAQ

At Close

Aug 4, 2026 3:46:10 PM EDT

4.55USD-100.000%(+4.55)92,296

3.23Bid 5.48Ask 2.25Spread

Pre-market

Aug 4, 2026 9:19:30 AM EDT

3.75USD-3.846%(+3.75)2,150

After-hours

Aug 4, 2026 4:25:30 PM EDT

4.51USD-0.879%(-0.04)517

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	4.460000	4.800000	4.090000	4.5500	+15.482%	92,296	0.000%
2026-08-03	3.410000	3.980000	3.250000	3.9400	+15.205%	41,238	+15.482%
2026-07-31	3.050000	3.580000	2.850000	3.4200	+5.556%	75,598	+33.041%
2026-07-30	3.160000	3.480000	2.530000	3.2400	+5.882%	183,889	+40.432%
2026-07-29	2.450000	4.550000	2.450000	3.0600	+23.139%	4,964,440	+48.693%
2026-07-28	2.482400	2.515000	2.390000	2.4850	-0.996%	8,421	+83.099%
2026-07-27	2.660000	2.660000	2.500000	2.5100	-4.563%	6,708	+81.275%
2026-07-24	2.850000	2.850000	2.630000	2.6300	-6.175%	6,623	+73.004%
2026-07-23	2.835000	2.850000	2.760000	2.8031	-3.007%	3,955	+62.320%
2026-07-22	2.840000	2.890000	2.840000	2.8900	+0.690%	3,879	+57.439%
2026-07-21	2.850000	2.910000	2.850000	2.8702	-1.028%	4,677	+58.526%
2026-07-20	2.899900	2.925000	2.840000	2.9000	0.000%	5,437	+56.897%
2026-07-17	3.010000	3.010000	2.840000	2.9000	-2.357%	4,801	+56.897%
2026-07-16	2.870000	3.320000	2.870000	2.9700	+1.365%	23,976	+53.199%
2026-07-15	2.940000	2.940000	2.900000	2.9300	-2.007%	5,290	+55.290%
2026-07-14	2.820000	3.099500	2.820000	2.9900	+1.701%	8,978	+52.174%
2026-07-13	2.960000	3.005600	2.810000	2.9400	0.000%	12,712	+54.762%
2026-07-10	2.950000	3.020000	2.890000	2.9400	+1.730%	7,650	+54.762%
2026-07-09	2.975100	3.042200	2.850000	2.8900	-1.027%	10,108	+57.439%
2026-07-08	2.960000	3.079900	2.870000	2.9200	-2.013%	8,268	+55.822%
2026-07-07	3.002000	3.040000	2.960000	2.9800	-2.932%	5,625	+52.685%
2026-07-06	3.050000	3.280000	2.954200	3.0700	-2.229%	8,737	+48.208%
2026-07-02	3.290000	3.290000	3.060000	3.1400	-1.258%	5,213	+44.904%
2026-07-01	2.990000	3.195000	2.990000	3.1800	+7.432%	9,171	+43.082%
2026-06-30	3.120000	3.190000	2.860000	2.9600	-4.823%	28,208	+53.716%
2026-06-29	3.280000	3.300000	3.110000	3.1100	-4.275%	13,752	+46.302%
2026-06-26	3.230000	3.280000	3.150000	3.2489	+0.898%	12,737	+40.047%
2026-06-25	3.300000	3.300000	3.200000	3.2200	-4.451%	4,844	+41.304%
2026-06-24	3.620000	3.639000	3.350000	3.3700	-0.590%	9,657	+35.015%
2026-06-23	3.310000	3.430000	3.310000	3.3900	0.000%	4,431	+34.218%
2026-06-22	3.300000	3.445000	3.300000	3.3900	+4.630%	24,350	+34.218%
2026-06-18	3.890000	3.890000	3.240000	3.2400	-13.830%	29,471	+40.432%
2026-06-17	3.510000	4.199900	3.500000	3.7600	+8.671%	158,116	+21.011%
2026-06-16	3.470000	3.494300	3.440000	3.4600	-1.425%	14,341	+31.503%
2026-06-15	3.430000	3.610000	3.200000	3.5100	+1.445%	55,809	+29.630%
2026-06-12	3.460000	3.560000	3.330100	3.4600	-1.143%	4,129	+31.503%
2026-06-11	3.450500	3.500000	3.420000	3.5000	+1.806%	2,926	+30.000%
2026-06-10	3.490000	3.590000	3.350000	3.4379	-0.544%	14,025	+32.348%
2026-06-09	3.410000	3.520000	3.303900	3.4567	+1.668%	6,003	+31.628%
2026-06-08	3.290000	3.400000	3.150100	3.4000	+1.659%	10,014	+33.824%
2026-06-05	3.375000	3.375000	3.260000	3.3445	-4.443%	2,480	+36.044%
2026-06-04	3.564000	3.650000	3.440000	3.5000	0.000%	10,459	+30.000%
2026-06-03	3.520000	3.680000	3.500000	3.5000	-1.408%	15,437	+30.000%
2026-06-02	3.640000	3.660000	3.550000	3.5500	-4.826%	3,509	+28.169%
2026-06-01	3.520000	3.730000	3.520000	3.7300	+2.192%	7,871	+21.984%
2026-05-29	3.600000	3.700000	3.600000	3.6500	0.000%	8,003	+24.658%
2026-05-28	3.260000	3.650000	3.250900	3.6500	+4.286%	30,610	+24.658%
2026-05-27	3.626000	3.762800	3.490000	3.5000	-3.817%	12,077	+30.000%
2026-05-26	3.462400	3.640000	3.462400	3.6389	+0.245%	6,321	+25.038%
2026-05-22	3.550000	3.653300	3.490000	3.6300	+2.254%	2,809	+25.344%
2026-05-21	3.390000	3.550000	3.268272	3.5500	+4.720%	7,555	+28.169%
2026-05-20	3.510000	3.510000	3.351000	3.3900	+1.989%	4,025	+34.218%
2026-05-19	3.393600	3.644500	3.310000	3.3239	-2.525%	6,725	+36.887%
2026-05-18	3.566400	3.710200	3.410000	3.4100	-4.749%	8,768	+33.431%
2026-05-15	3.710000	3.710000	3.550000	3.5800	-5.541%	4,792	+27.095%
2026-05-14	3.760000	3.870000	3.550000	3.7900	+1.067%	11,511	+20.053%
2026-05-13	3.805000	3.890000	3.720000	3.7500	-0.266%	19,159	+21.333%
2026-05-12	3.730000	3.890000	3.700000	3.7600	+0.133%	5,469	+21.011%
2026-05-11	3.920000	3.920000	3.735000	3.7550	-2.468%	5,417	+21.172%
2026-05-08	3.701400	3.890000	3.610000	3.8500	-1.028%	4,537	+18.182%
2026-05-07	3.920000	3.960000	3.773500	3.8900	+0.905%	10,825	+16.967%
2026-05-06	3.720000	3.880000	3.700000	3.8551	+4.192%	13,703	+18.025%
2026-05-05	3.735000	3.735000	3.530400	3.7000	-1.070%	4,257	+22.973%
2026-05-04	3.650000	3.880000	3.650000	3.7400	+3.030%	12,944	+21.658%
2026-05-01	3.800000	3.855000	3.630000	3.6300	-2.681%	10,842	+25.344%
2026-04-30	3.590000	3.730000	3.550000	3.7300	+0.811%	2,381	+21.984%
2026-04-29	3.930000	3.930000	3.695000	3.7000	-4.269%	3,478	+22.973%
2026-04-28	3.680000	3.950000	3.680000	3.8650	+2.656%	3,498	+17.723%
2026-04-27	3.730000	3.889900	3.730000	3.7650	+6.356%	5,282	+20.850%
2026-04-24	3.920000	3.920000	3.540000	3.5400	-5.600%	3,106	+28.531%
2026-04-23	3.850000	3.895000	3.700000	3.7500	-1.961%	8,502	+21.333%
2026-04-22	3.650000	3.990000	3.650000	3.8250	-1.163%	3,119	+18.954%
2026-04-21	3.940000	3.940100	3.853500	3.8700	-0.578%	5,000	+17.571%
2026-04-20	4.020000	4.030000	3.814000	3.8925	-2.495%	8,844	+16.891%
2026-04-17	3.880000	4.100000	3.880000	3.9921	+3.422%	17,012	+13.975%
2026-04-16	3.680000	3.860000	3.593000	3.8600	+1.847%	4,568	+17.876%
2026-04-15	3.540000	3.800000	3.520000	3.7900	+4.696%	16,239	+20.053%
2026-04-14	3.490000	3.750000	3.490000	3.6200	+3.725%	16,456	+25.691%
2026-04-13	3.390000	3.490000	3.390000	3.4900	0.000%	6,623	+30.372%
2026-04-10	3.470000	3.550000	3.470000	3.4900	-3.056%	2,941	+30.372%
2026-04-09	3.638300	3.690000	3.380000	3.6000	+0.840%	4,640	+26.389%
2026-04-08	3.615000	3.641100	3.560000	3.5700	+1.709%	4,215	+27.451%
2026-04-07	3.500000	3.732900	3.500000	3.5100	-1.404%	10,392	+29.630%
2026-04-06	3.430237	3.560000	3.430237	3.5600	+6.072%	21,371	+27.809%
2026-04-02	3.380000	3.500000	3.270000	3.3562	-3.277%	3,923	+35.570%
2026-04-01	3.435000	3.469900	3.380000	3.4699	+2.660%	5,097	+31.128%
2026-03-31	3.471400	3.471400	3.380000	3.3800	+1.502%	3,097	+34.615%
2026-03-30	3.400000	3.470000	3.280000	3.3300	-2.203%	17,767	+36.637%
2026-03-27	3.380000	3.560000	3.240100	3.4050	-6.712%	18,600	+33.627%
2026-03-26	3.510000	3.679900	3.380600	3.6500	+3.693%	17,203	+24.658%
2026-03-25	3.610000	3.680000	3.510000	3.5200	-2.762%	7,195	+29.261%
2026-03-24	3.726300	3.850000	3.540000	3.6200	-5.483%	4,901	+25.691%
2026-03-23	3.630000	3.850000	3.550000	3.8300	+3.794%	6,617	+18.799%
2026-03-20	3.790200	3.790200	3.320000	3.6900	-0.806%	9,957	+23.306%
2026-03-19	3.700000	3.720000	3.550000	3.7200	-6.297%	3,485	+22.312%
2026-03-18	3.770000	3.970000	3.700000	3.9700	+5.305%	15,765	+14.610%
2026-03-17	3.730000	3.860000	3.650000	3.7700	-2.835%	6,724	+20.690%
2026-03-16	3.810000	3.880000	3.610000	3.8800	+0.779%	3,578	+17.268%
2026-03-13	3.830000	3.855000	3.760000	3.8500	-1.535%	4,966	+18.182%
2026-03-12	3.890000	3.940000	3.800000	3.9100	+3.166%	5,711	+16.368%
2026-03-11	3.560100	3.980000	3.560100	3.7900	-3.807%	9,854	+20.053%
2026-03-10	3.760000	3.950000	3.680000	3.9400	+1.026%	6,972	+15.482%
2026-03-09	3.940000	4.000000	3.760000	3.9000	-2.985%	10,209	+16.667%
2026-03-06	3.900000	4.099900	3.840100	4.0200	+3.077%	12,348	+13.184%
2026-03-05	3.800000	3.900000	3.800000	3.9000	-0.510%	3,549	+16.667%
2026-03-04	3.700000	3.950000	3.700000	3.9200	+3.430%	11,084	+16.071%
2026-03-03	3.690000	3.790000	3.540000	3.7900	-0.132%	7,603	+20.053%
2026-03-02	3.670000	3.805000	3.510000	3.7950	-2.191%	8,388	+19.895%
2026-02-27	3.950000	3.950000	3.700000	3.8800	-1.020%	16,180	+17.268%
2026-02-26	3.800000	4.080000	3.773000	3.9200	+3.979%	14,349	+16.071%
2026-02-25	3.570000	3.770000	3.470200	3.7700	+6.197%	8,933	+20.690%
2026-02-24	3.570000	3.570000	3.294900	3.5500	+0.282%	16,385	+28.169%
2026-02-23	3.600000	3.600000	3.350000	3.5400	-2.479%	17,613	+28.531%
2026-02-20	3.670000	3.670000	3.550000	3.6300	-1.090%	16,126	+25.344%
2026-02-19	3.820000	3.990000	3.660000	3.6700	-2.523%	11,837	+23.978%
2026-02-18	3.920000	3.920000	3.700000	3.7650	-1.440%	13,944	+20.850%
2026-02-17	3.840000	4.080000	3.660000	3.8200	-3.291%	38,737	+19.110%
2026-02-13	4.010000	4.017900	3.856400	3.9500	-1.496%	16,589	+15.190%
2026-02-12	4.110000	4.330000	3.850000	4.0100	-3.140%	18,627	+13.466%
2026-02-11	4.570000	4.584500	3.910000	4.1400	-5.263%	26,958	+9.903%
2026-02-10	4.310000	4.540000	4.210000	4.3700	+0.229%	41,669	+4.119%
2026-02-09	4.440000	4.559900	4.260000	4.3600	-2.679%	43,010	+4.358%
2026-02-06	5.070000	5.200000	4.320000	4.4800	-1.538%	160,588	+1.562%
2026-02-05	4.560000	4.670000	4.251000	4.5500	-4.612%	1,166,209	0.000%
2026-02-04	4.810000	4.810000	4.510000	4.7700	-0.625%	15,448	-4.612%
2026-02-03	4.859000	4.860000	4.510000	4.8000	-1.639%	21,260	-5.208%
2026-02-02	4.620000	5.000000	4.620000	4.8800	+6.783%	38,863	-6.762%
2026-01-30	4.560000	4.760000	4.510000	4.5700	-2.559%	31,847	-0.438%
2026-01-29	4.600000	4.870000	4.420000	4.6900	+1.515%	49,748	-2.985%
2026-01-28	4.860000	4.870000	4.575000	4.6200	-5.714%	30,305	-1.515%
2026-01-27	5.010000	5.010000	4.700000	4.9000	-2.196%	34,094	-7.143%
2026-01-26	5.310000	5.465000	4.880100	5.0100	-5.114%	66,105	-9.182%
2026-01-23	5.600000	5.900000	5.271000	5.2800	-8.014%	77,300	-13.826%
2026-01-22	5.150000	5.800000	5.060000	5.7400	+9.962%	73,883	-20.732%
2026-01-21	4.860000	5.380000	4.860000	5.2200	+4.400%	67,335	-12.835%
2026-01-20	4.890000	5.522800	4.810000	5.0000	-9.584%	162,534	-9.000%
2026-01-16	5.400000	6.240000	5.050000	5.5300	+14.256%	6,229,218	-17.722%
2026-01-15	4.770000	5.090000	4.541100	4.8400	+2.466%	44,998	-5.992%
2026-01-14	4.380000	4.800000	4.360100	4.7235	+6.265%	43,136	-3.673%
2026-01-13	4.800000	4.800000	4.300000	4.4450	-8.351%	41,497	+2.362%
2026-01-12	4.680000	4.890000	4.420100	4.8500	+5.895%	27,575	-6.186%
2026-01-09	5.080000	5.080000	4.510000	4.5800	-9.974%	41,339	-0.655%
2026-01-08	4.740000	5.200000	4.700000	5.0874	+4.895%	35,495	-10.563%
2026-01-07	5.190000	5.210000	4.750000	4.8500	-5.088%	43,806	-6.186%
2026-01-06	5.370000	5.370000	4.898500	5.1100	+3.441%	54,303	-10.959%
2026-01-05	4.800000	5.250000	4.610000	4.9400	+6.237%	92,102	-7.895%
2026-01-02	5.230000	5.230000	4.450000	4.6500	-11.260%	71,554	-2.151%
2025-12-31	5.610000	5.800000	5.220000	5.2400	-7.746%	106,071	-13.168%
2025-12-30	5.450000	5.700000	5.330000	5.6800	+3.461%	42,842	-19.894%
2025-12-29	5.650000	5.710000	5.180000	5.4900	-5.832%	29,161	-17.122%
2025-12-26	5.390000	5.900000	5.390000	5.8300	+7.565%	58,085	-21.955%
2025-12-24	5.398000	5.486500	5.170000	5.4200	-1.812%	10,374	-16.052%
2025-12-23	5.540000	5.901300	5.250000	5.5200	-1.429%	34,345	-17.572%
2025-12-22	5.620000	5.830000	5.498000	5.6000	+0.901%	27,322	-18.750%
2025-12-19	5.660000	5.951300	5.370000	5.5500	-0.893%	29,154	-18.018%
2025-12-18	5.800000	5.813400	5.510100	5.6000	0.000%	19,129	-18.750%
2025-12-17	6.000000	6.023200	5.490000	5.6000	-8.795%	29,602	-18.750%
2025-12-16	6.250000	6.250000	5.705000	6.1400	-2.073%	21,805	-25.896%
2025-12-15	6.300000	6.500000	5.150000	6.2700	-6.557%	79,545	-27.432%
2025-12-12	7.000000	7.180000	6.520000	6.7100	-4.688%	67,002	-32.191%
2025-12-11	7.500000	7.500000	6.460600	7.0400	-12.000%	139,791	-35.369%
2025-12-10	8.330000	8.500000	7.130000	8.0000	+12.202%	1,063,528	-43.125%
2025-12-09	7.180000	7.480000	6.840000	7.1300	-4.167%	479,259	-36.185%
2025-12-08	7.000000	8.490000	6.900000	7.4400	+10.879%	129,855	-38.844%
2025-12-05	7.670000	7.670000	6.540000	6.7100	-3.175%	133,391	-32.191%
2025-12-04	6.110000	7.700000	6.110000	6.9300	+10.175%	108,997	-34.343%
2025-12-03	6.140000	6.340900	6.100000	6.2900	+2.276%	13,501	-27.663%
2025-12-02	6.540000	7.000000	6.150000	6.1500	-5.385%	29,518	-26.016%
2025-12-01	6.370000	6.621000	5.620000	6.5000	-2.108%	23,395	-30.000%
2025-11-28	5.640000	6.700000	5.510000	6.6400	+15.881%	52,155	-31.476%
2025-11-26	5.330000	5.730000	5.300000	5.7300	+8.113%	16,441	-20.593%
2025-11-25	4.520000	5.450000	4.360000	5.3000	+15.974%	42,416	-14.151%
2025-11-24	4.620000	4.700000	4.253600	4.5700	-0.868%	27,809	-0.438%
2025-11-21	5.630000	5.897543	4.525000	4.6100	-20.242%	65,773	-1.302%
2025-11-20	6.420000	6.861200	5.780000	5.7800	-9.969%	24,513	-21.280%
2025-11-19	6.250000	6.710000	6.200000	6.4200	+0.469%	25,549	-29.128%
2025-11-18	6.250000	6.774200	6.193900	6.3900	+1.590%	11,486	-28.795%
2025-11-17	6.530000	6.570000	6.040000	6.2900	-3.082%	16,249	-27.663%
2025-11-14	6.690000	6.840000	6.433600	6.4900	-4.559%	25,260	-29.892%
2025-11-13	6.610000	7.070000	6.580000	6.8000	-1.876%	44,334	-33.088%
2025-11-12	6.850000	6.950000	6.620100	6.9300	+2.212%	49,019	-34.343%
2025-11-11	6.760000	6.950000	6.724600	6.7800	+0.296%	19,231	-32.891%
2025-11-10	6.280000	6.790000	6.280000	6.7600	+2.892%	33,353	-32.692%
2025-11-07	6.110000	6.890000	5.980000	6.5700	+6.311%	79,021	-30.746%
2025-11-06	5.970000	6.252300	5.700000	6.1800	-2.830%	70,439	-26.375%
2025-11-05	5.480000	7.080000	5.480000	6.3600	+13.978%	276,386	-28.459%
2025-11-04	6.000000	6.000000	5.510000	5.5800	-7.309%	62,276	-18.459%
2025-11-03	6.330000	6.332000	5.510000	6.0200	-6.667%	181,247	-24.419%
2025-10-31	7.150000	7.267300	6.400000	6.4500	-11.157%	371,791	-29.457%
2025-10-30	6.830000	7.750000	6.600000	7.2600	+2.542%	167,994	-37.328%
2025-10-29	7.500000	7.730000	6.830000	7.0800	-8.645%	57,212	-35.734%
2025-10-28	7.880000	8.570000	7.400000	7.7500	-0.257%	82,932	-41.290%
2025-10-27	7.720000	7.950000	7.560000	7.7700	-3.837%	53,018	-41.441%
2025-10-24	8.190000	8.550000	7.880000	8.0800	-7.126%	94,081	-43.688%
2025-10-23	8.500000	8.968600	8.382500	8.7000	+1.754%	225,293	-47.701%
2025-10-22	8.750000	9.548600	8.530000	8.5500	-4.788%	472,309	-46.784%
2025-10-21	9.000000	9.660000	8.795000	8.9800	0.000%	115,962	-49.332%
2025-10-20	8.280000	9.200000	8.010000	8.9800	+3.695%	187,104	-49.332%
2025-10-17	9.000000	9.990000	8.340000	8.6600	-2.477%	253,916	-47.460%
2025-10-16	11.760000	11.795000	8.710000	8.8800	-27.213%	361,949	-48.761%
2025-10-15	13.710000	16.000000	10.360000	12.2000	-30.484%	939,180	-62.705%
2025-10-14	17.160000	24.000000	15.050000	17.5500	+106.228%	25,973,819	-74.074%
2025-10-13	7.120000	8.780000	6.870000	8.5100	+18.359%	1,832,069	-46.533%
2025-10-10	6.460000	7.700000	6.460000	7.1900	+11.961%	307,646	-36.718%
2025-10-09	6.680000	6.866600	6.410000	6.4219	-3.864%	30,368	-29.149%
2025-10-08	6.990000	7.280000	6.670000	6.6800	-14.028%	86,979	-31.886%
2025-10-07	6.840000	8.739900	6.815000	7.7700	+12.772%	841,101	-41.441%
2025-10-06	7.390000	7.390000	6.700000	6.8900	+2.990%	49,999	-33.962%
2025-10-03	6.700000	7.040000	6.650000	6.6900	-0.215%	86,716	-31.988%
2025-10-02	6.660000	6.785000	6.625800	6.7044	-0.380%	6,473	-32.134%
2025-10-01	6.610000	6.740000	6.550000	6.7300	-0.737%	13,542	-32.392%
2025-09-30	6.680000	6.974500	6.600000	6.7800	+0.893%	12,910	-32.891%
2025-09-29	6.890000	7.140000	6.570000	6.7200	-4.000%	37,830	-32.292%
2025-09-26	6.640000	7.370000	6.529000	7.0000	+5.105%	60,036	-35.000%
2025-09-25	6.480000	6.700000	6.360000	6.6600	+2.778%	34,901	-31.682%
2025-09-24	6.750000	6.870000	6.430000	6.4800	-5.608%	34,709	-29.784%
2025-09-23	6.700000	6.879900	6.680000	6.8650	+0.956%	32,170	-33.722%
2025-09-22	7.010000	7.010000	6.700000	6.8000	-3.272%	28,788	-33.088%
2025-09-19	6.870000	7.076700	6.870000	7.0300	-1.125%	17,443	-35.277%
2025-09-18	6.710000	7.220000	6.700000	7.1100	+7.078%	52,838	-36.006%
2025-09-17	6.270000	6.795800	6.270000	6.6400	+5.397%	82,784	-31.476%
2025-09-16	6.630000	6.682000	6.210000	6.3000	-4.690%	24,346	-27.778%
2025-09-15	7.170000	7.210000	6.610000	6.6100	-11.394%	34,187	-31.165%
2025-09-12	6.900000	7.723700	6.800000	7.4600	+8.116%	70,037	-39.008%
2025-09-11	6.350000	6.995400	6.280000	6.9000	+9.264%	46,506	-34.058%
2025-09-10	6.270000	6.408100	6.150000	6.3150	+0.798%	59,401	-27.949%
2025-09-09	6.260000	6.500000	6.130000	6.2650	+0.160%	55,052	-27.374%
2025-09-08	6.440000	6.450000	6.020000	6.2550	-2.570%	47,983	-27.258%
2025-09-05	6.570000	6.883500	6.310000	6.4200	-2.580%	50,032	-29.128%
2025-09-04	7.190000	7.190000	6.460000	6.5900	-8.217%	52,070	-30.956%
2025-09-03	6.440000	7.460000	6.130000	7.1800	+14.696%	123,741	-36.630%
2025-09-02	6.660000	6.820000	6.100000	6.2600	-7.941%	51,570	-27.316%
2025-08-29	7.000000	7.140000	6.690000	6.8000	-4.628%	45,671	-33.088%
2025-08-28	7.720000	7.720000	7.040000	7.1300	-8.000%	52,674	-36.185%
2025-08-27	8.150000	8.290000	7.510000	7.7500	-5.315%	48,424	-41.290%
2025-08-26	8.320000	8.714200	7.450000	8.1850	-12.553%	121,690	-44.411%
2025-08-25	8.220000	10.390000	7.550000	9.3600	+9.091%	227,604	-51.389%
2025-08-22	11.000000	11.891000	7.755000	8.5800	-13.525%	483,341	-46.970%
2025-08-21	13.200000	13.420000	9.372000	9.9220	-45.564%	211,558	-54.142%
2025-08-20	18.920000	18.964000	17.985000	18.2270	-2.300%	36,596	-75.037%
2025-08-19	19.800000	20.073900	18.161000	18.6560	-5.935%	13,929	-75.611%
2025-08-18	19.701000	20.361000	19.701000	19.8330	-2.329%	5,449	-77.058%
2025-08-15	20.130000	20.900000	20.086000	20.3060	-1.283%	7,737	-77.593%
2025-08-14	21.340000	21.340000	19.800000	20.5700	-0.267%	20,428	-77.880%
2025-08-13	20.174000	20.988000	20.152000	20.6250	+4.167%	7,790	-77.939%
2025-08-12	20.460000	20.856000	19.470000	19.8000	-5.063%	16,907	-77.020%
2025-08-11	20.900000	21.098000	20.097000	20.8560	-0.211%	8,460	-78.184%
2025-08-08	20.900000	22.550000	20.504000	20.9000	-2.614%	9,419	-78.230%
2025-08-07	22.275000	22.495000	21.208000	21.4610	-3.416%	8,257	-78.799%
2025-08-06	23.100000	23.155000	21.824000	22.2200	-4.129%	5,370	-79.523%
2025-08-05	22.550000	23.980000	22.000000	23.1770	+0.525%	5,493	-80.368%
2025-08-04	22.440000	23.529000	21.780000	23.0560	+6.884%	4,767	-80.265%
2025-08-01	22.000000	22.209000	21.230000	21.5710	-3.351%	10,911	-78.907%
2025-07-31	22.913000	23.639000	22.000000	22.3190	-3.011%	11,688	-79.614%
2025-07-30	24.310000	24.618000	22.616000	23.0120	-5.766%	8,896	-80.228%
2025-07-29	26.400000	26.576000	23.045100	24.4200	-3.057%	12,915	-81.368%
2025-07-28	30.800000	30.800000	22.550000	25.1900	-15.809%	26,933	-81.937%
2025-07-25	29.348000	30.470000	28.600000	29.9200	+2.603%	10,336	-84.793%
2025-07-24	32.120000	32.120000	28.061000	29.1610	-8.586%	18,472	-84.397%
2025-07-23	30.316000	34.451900	30.316000	31.9000	+3.943%	24,542	-85.737%
2025-07-22	30.250000	31.680000	27.500000	30.6900	-1.761%	26,864	-85.174%
2025-07-21	25.564000	31.350000	25.289000	31.2400	+24.890%	74,374	-85.435%
2025-07-18	23.892000	25.630000	23.100000	25.0140	+7.773%	20,767	-81.810%
2025-07-17	23.848000	24.189000	23.100000	23.2100	-2.495%	13,777	-80.396%
2025-07-16	23.001000	24.409000	23.001000	23.8040	+3.097%	8,948	-80.886%
2025-07-15	24.200000	24.200000	22.561000	23.0890	-0.897%	10,157	-80.294%
2025-07-14	23.111000	23.870000	22.891000	23.2980	-3.022%	6,941	-80.470%
2025-07-11	26.400000	27.170000	23.100000	24.0240	-6.667%	23,365	-81.061%
2025-07-10	23.276000	27.379000	23.078000	25.7400	+10.953%	75,857	-82.323%
2025-07-09	22.550000	23.793000	22.550000	23.1990	+4.717%	7,459	-80.387%
2025-07-08	22.000000	22.528000	21.846000	22.1540	+1.820%	6,356	-79.462%
2025-07-07	21.340000	22.264000	21.131000	21.7580	-1.100%	5,152	-79.088%
2025-07-03	20.900000	22.275000	20.856000	22.0000	+5.485%	6,902	-79.318%
2025-07-02	20.900000	21.560000	20.570000	20.8560	-1.404%	5,953	-78.184%
2025-07-01	21.230000	21.670000	20.581000	21.1530	-0.363%	6,063	-78.490%
2025-06-30	21.956000	21.956000	20.911000	21.2300	-0.361%	4,046	-78.568%
2025-06-27	20.900000	21.571000	20.790000	21.3070	+1.947%	4,354	-78.646%
2025-06-26	20.361000	21.230000	20.361000	20.9000	-0.419%	5,813	-78.230%
2025-06-25	22.000000	22.000000	20.592000	20.9880	-0.883%	4,005	-78.321%
2025-06-24	20.460000	21.384000	19.250000	21.1750	+8.085%	12,391	-78.512%
2025-06-23	20.790000	20.900000	18.931000	19.5910	-6.164%	16,030	-76.775%
2025-06-20	22.704000	22.704000	20.691000	20.8780	-5.100%	6,917	-78.207%
2025-06-18	21.230000	22.330000	20.735000	22.0000	+2.041%	17,336	-79.318%
2025-06-17	21.890000	22.000000	20.735000	21.5600	+0.051%	7,929	-78.896%
2025-06-16	22.000000	22.000000	20.900000	21.5490	+2.031%	8,056	-78.885%
2025-06-13	22.000000	22.304500	20.460000	21.1200	-5.790%	10,806	-78.456%
2025-06-12	23.551000	23.760000	22.022000	22.4180	-6.898%	8,699	-79.704%
2025-06-11	24.233000	24.970000	23.716000	24.0790	-2.146%	7,330	-81.104%
2025-06-10	25.300000	25.300000	23.771000	24.6070	-2.442%	10,021	-81.509%
2025-06-09	22.517000	25.278000	22.517000	25.2230	+7.150%	16,119	-81.961%
2025-06-06	22.418000	23.837000	21.527000	23.5400	+7.214%	10,838	-80.671%
2025-06-05	24.541000	24.541000	21.604000	21.9560	-8.858%	11,950	-79.277%
2025-06-04	22.000000	25.245000	21.450000	24.0900	+9.500%	33,464	-81.112%
2025-06-03	22.220000	23.111000	21.439000	22.0000	-0.349%	10,213	-79.318%
2025-06-02	20.900000	23.639000	20.119000	22.0770	+3.936%	31,980	-79.390%
2025-05-30	19.800000	21.824000	19.580000	21.2410	+7.218%	14,782	-78.579%
2025-05-29	20.900000	20.977000	19.393000	19.8110	-3.741%	12,744	-77.033%
2025-05-28	22.000000	22.000000	20.570000	20.5810	-5.266%	12,608	-77.892%
2025-05-27	22.000000	22.000000	20.977000	21.7250	+1.438%	9,861	-79.056%
2025-05-23	20.900000	21.747000	20.900000	21.4170	-1.567%	8,803	-78.755%
2025-05-22	21.560000	22.099000	21.252000	21.7580	+2.540%	7,514	-79.088%
2025-05-21	22.869000	23.177000	20.900000	21.2190	-9.009%	12,335	-78.557%
2025-05-20	23.100000	24.287900	22.649000	23.3200	-1.119%	9,759	-80.489%
2025-05-19	22.000000	25.982000	22.000000	23.5840	+7.847%	42,153	-80.707%
2025-05-16	19.800000	23.056000	19.800000	21.8680	-1.095%	10,150	-79.193%
2025-05-15	22.198000	22.286000	20.922000	22.1100	+0.601%	10,679	-79.421%
2025-05-14	23.320000	24.079000	21.242100	21.9780	-7.926%	16,225	-79.297%
2025-05-13	23.650000	24.420000	22.726000	23.8700	+1.402%	8,585	-80.938%
2025-05-12	23.408000	25.300000	21.605100	23.5400	0.000%	17,639	-80.671%
2025-05-09	23.320000	24.420000	22.781000	23.5400	+0.943%	11,628	-80.671%
2025-05-08	21.340000	23.991000	21.010000	23.3200	+9.278%	9,190	-80.489%
2025-05-07	23.100000	23.100000	20.856000	21.3400	-5.458%	11,058	-78.679%
2025-05-06	23.650000	25.575000	22.209000	22.5720	-8.352%	19,448	-79.842%
2025-05-05	22.891000	26.400000	22.561100	24.6290	+4.577%	29,172	-81.526%
2025-05-02	20.900000	24.640000	20.900000	23.5510	+9.908%	25,909	-80.680%
2025-05-01	21.065000	22.990000	20.482000	21.4280	+1.723%	15,506	-78.766%
2025-04-30	20.680000	21.879000	19.921000	21.0650	-1.492%	13,033	-78.400%
2025-04-29	21.230000	22.682000	19.921000	21.3840	-0.816%	35,841	-78.722%
2025-04-28	19.800000	27.225000	19.591000	21.5600	+12.128%	166,650	-78.896%
2025-04-25	17.721000	19.228000	17.050000	19.2280	+8.842%	45,535	-76.337%
2025-04-24	17.820000	18.942000	16.940000	17.6660	+0.375%	29,118	-74.244%
2025-04-23	18.700000	18.700000	16.610000	17.6000	-8.519%	28,421	-74.148%
2025-04-22	13.574000	21.450000	13.574000	19.2390	+28.887%	97,984	-76.350%
2025-04-21	16.500000	16.544000	13.200000	14.9270	-16.646%	72,353	-69.518%
2025-04-17	25.949000	26.059000	15.719000	17.9080	-26.401%	373,408	-74.592%
2025-04-16	23.760000	26.290000	23.111000	24.3320	+4.636%	79,397	-81.300%
2025-04-15	24.563000	25.168000	22.517000	23.2540	-7.077%	11,147	-80.433%
2025-04-14	22.737000	25.300000	21.736000	25.0250	+14.322%	25,414	-81.818%
2025-04-11	22.220000	22.396000	20.900000	21.8900	+2.683%	9,892	-79.214%
2025-04-10	22.000000	22.418000	20.350000	21.3180	-4.907%	13,535	-78.657%
2025-04-09	23.100000	23.100000	17.787000	22.4180	-0.391%	31,200	-79.704%
2025-04-08	24.200000	24.629000	22.000000	22.5060	-3.125%	10,578	-79.783%
2025-04-07	24.200000	25.729000	21.076000	23.2320	-6.960%	15,340	-80.415%
2025-04-04	24.200000	25.443000	22.000000	24.9700	+0.487%	17,803	-81.778%
2025-04-03	27.390000	27.390000	24.398000	24.8490	-4.643%	12,506	-81.689%
2025-04-02	25.234000	26.620000	24.893000	26.0590	+0.980%	9,023	-82.540%
2025-04-01	25.388000	26.389000	24.893000	25.8060	-0.467%	6,494	-82.368%
2025-03-31	26.840000	26.840000	24.552000	25.9270	-2.684%	8,517	-82.451%
2025-03-28	26.400000	27.445000	24.200000	26.6420	-0.370%	17,165	-82.922%
2025-03-27	28.545000	28.545000	26.444000	26.7410	-3.608%	9,714	-82.985%
2025-03-26	29.128000	29.590000	26.488000	27.7420	-8.157%	18,001	-83.599%
2025-03-25	29.271000	30.789000	28.655000	30.2060	+3.389%	12,642	-84.937%
2025-03-24	32.318000	32.340000	27.060000	29.2160	-7.100%	26,891	-84.426%
2025-03-21	31.350000	31.460000	30.030000	31.4490	+0.669%	10,280	-85.532%
2025-03-20	32.010000	32.989000	31.097000	31.2400	-5.522%	7,592	-85.435%
2025-03-19	33.462000	34.430000	32.461000	33.0660	-1.053%	7,805	-86.240%
2025-03-18	36.190000	36.300000	32.043000	33.4180	-7.350%	14,680	-86.385%
2025-03-17	30.943000	36.080000	30.140000	36.0690	+16.898%	32,207	-87.385%
2025-03-14	30.360000	31.130000	28.831000	30.8550	+4.314%	15,247	-85.254%
2025-03-13	31.284000	31.768000	29.370000	29.5790	-7.116%	13,850	-84.617%
2025-03-12	33.000000	33.528000	31.174000	31.8450	-0.172%	27,716	-85.712%
2025-03-11	29.700000	31.900000	27.357000	31.9000	+4.467%	30,299	-85.737%
2025-03-10	29.590000	31.999000	28.215000	30.5360	+4.636%	47,554	-85.100%
2025-03-07	30.250000	31.273000	27.940000	29.1830	-2.284%	15,888	-84.409%
2025-03-06	29.260000	33.550000	28.600000	29.8650	+0.556%	44,493	-84.765%
2025-03-05	28.490000	30.690000	27.993400	29.7000	+3.846%	10,853	-84.680%
2025-03-04	28.050000	28.985000	25.663000	28.6000	+1.921%	21,142	-84.091%
2025-03-03	30.140000	30.800000	27.731000	28.0610	-1.885%	22,899	-83.785%
2025-02-28	28.380000	28.974000	26.631000	28.6000	+1.961%	26,438	-84.091%
2025-02-27	29.832000	29.832000	27.918000	28.0500	-4.637%	22,353	-83.779%
2025-02-26	28.556000	29.722000	28.556000	29.4140	+1.596%	11,592	-84.531%
2025-02-25	30.668000	31.559000	27.775000	28.9520	-5.595%	35,554	-84.284%
2025-02-24	34.100000	34.100000	29.546000	30.6680	-4.586%	31,957	-85.164%
2025-02-21	35.090000	36.300000	31.350000	32.1420	-2.274%	54,625	-85.844%
2025-02-20	33.550000	34.089000	32.527000	32.8900	-3.424%	25,169	-86.166%
2025-02-19	35.750000	35.992000	33.550000	34.0560	-4.650%	33,816	-86.640%
2025-02-18	37.400000	37.400000	34.485000	35.7170	-2.901%	38,232	-87.261%
2025-02-14	38.093000	38.093000	36.157000	36.7840	-3.603%	42,961	-87.630%
2025-02-13	39.490000	40.072900	35.640000	38.1590	-3.719%	54,100	-88.076%
2025-02-12	39.600000	42.337900	38.500000	39.6330	-5.532%	55,924	-88.520%

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