Greenwave Technology Solutions Inc. Common Stock (GWAV) Historical Stock Data
0.07 ↓0.00 (-1.20%)
As of April 29, 2024, 2:48pm EST.
Historical Data
In the past 30 trading days, GWAV is down -2.34% a day on average. There have been 11 days where Greenwave Technology Solutions Inc. Common Stock closed green and 19 days where GWAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.07 | 0.07 | ↓$0.00 (-5.11%) | 0.06 | 0.07 | 9.47M |
| 2024-04-25 | 0.07 | 0.07 | ↑$0.00 (1.76%) | 0.06 | 0.07 | 9.79M |
| 2024-04-24 | 0.07 | 0.07 | ↓$0.00 (-2.86%) | 0.06 | 0.07 | 13M |
| 2024-04-23 | 0.07 | 0.07 | ↑$0.00 (3.40%) | 0.06 | 0.07 | 36.96M |
| 2024-04-22 | 0.12 | 0.13 | ↑$0.01 (5.43%) | 0.12 | 0.13 | 3.97M |
| 2024-04-19 | 0.12 | 0.12 | ↓$0.01 (-6.04%) | 0.12 | 0.12 | 1.70M |
| 2024-04-18 | 0.12 | 0.12 | ↑$0.00 (4.00%) | 0.12 | 0.13 | 2.63M |
| 2024-04-17 | 0.12 | 0.12 | ↓$0.00 (-2.57%) | 0.12 | 0.13 | 2.11M |
| 2024-04-16 | 0.12 | 0.13 | ↑$0.01 (8.69%) | 0.12 | 0.13 | 2.73M |
| 2024-04-15 | 0.13 | 0.12 | ↓$0.01 (-5.84%) | 0.12 | 0.13 | 1.44M |
| 2024-04-12 | 0.13 | 0.12 | ↓$0.01 (-6.87%) | 0.12 | 0.13 | 3.37M |
| 2024-04-11 | 0.14 | 0.13 | ↓$0.01 (-5.13%) | 0.13 | 0.14 | 1.74M |
| 2024-04-10 | 0.13 | 0.13 | ↑$0.00 (0.22%) | 0.13 | 0.14 | 1.06M |
| 2024-04-09 | 0.13 | 0.14 | ↑$0.00 (1.71%) | 0.13 | 0.14 | 2.02M |
| 2024-04-08 | 0.15 | 0.14 | ↓$0.01 (-9.43%) | 0.14 | 0.15 | 2.21M |
| 2024-04-05 | 0.15 | 0.14 | ↓$0.01 (-3.61%) | 0.14 | 0.15 | 2.33M |
| 2024-04-04 | 0.16 | 0.15 | ↓$0.01 (-9.26%) | 0.14 | 0.17 | 5.47M |
| 2024-04-03 | 0.14 | 0.15 | ↑$0.01 (9.96%) | 0.13 | 0.15 | 4.39M |
| 2024-04-02 | 0.14 | 0.14 | ↓$0.01 (-3.59%) | 0.13 | 0.14 | 3.33M |
| 2024-04-01 | 0.13 | 0.15 | ↑$0.01 (11.03%) | 0.12 | 0.17 | 22.10M |
| 2024-03-28 | 0.13 | 0.12 | ↓$0.01 (-5.47%) | 0.12 | 0.13 | 5.82M |
| 2024-03-27 | 0.14 | 0.13 | ↓$0.01 (-7.49%) | 0.12 | 0.14 | 6.26M |
| 2024-03-26 | 0.18 | 0.14 | ↓$0.04 (-24.31%) | 0.13 | 0.18 | 30.46M |
| 2024-03-25 | 0.13 | 0.15 | ↑$0.02 (17.83%) | 0.12 | 0.15 | 9.07M |
| 2024-03-22 | 0.13 | 0.12 | ↓$0.01 (-4.61%) | 0.12 | 0.13 | 5.36M |
| 2024-03-21 | 0.14 | 0.13 | ↓$0.01 (-7.20%) | 0.12 | 0.14 | 5.73M |
| 2024-03-20 | 0.16 | 0.14 | ↓$0.02 (-12.74%) | 0.13 | 0.16 | 6.67M |
| 2024-03-19 | 0.18 | 0.16 | ↓$0.02 (-11.65%) | 0.15 | 0.18 | 16.09M |
| 2024-03-18 | 0.36 | 0.37 | ↑$0.02 (4.78%) | 0.33 | 0.60 | 11.89M |
| 2024-03-15 | 0.32 | 0.30 | ↓$0.02 (-5.31%) | 0.30 | 0.40 | 686.57K |
Create an account or log in to view more rows.
$GWAV swing puts
$GWAV bounce it!!
$GWAV Burn burn burn
$GWAV CHUG CHUG CHUG
$GWAV Holding Pattern
$GWAV hope everyone has a good weekend
$GWAV yes
keep going down
let's go
stop stalling
$GWAV hi hi
$GWAV do what the markets tells you to do not the other way around
$GWAV Holding Strong since January ??????????