Greenwave Technology Solutions Inc. Common Stock (GWAV) Historical Stock Data
0.13 ↑0.01 (8.84%)
As of April 16, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, GWAV is down -5.12% a day on average. There have been 6 days where Greenwave Technology Solutions Inc. Common Stock closed green and 24 days where GWAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 0.40 | 0.33 | ↓$0.07 (-16.73%) | 0.33 | 0.46 | 757.60K |
| 2024-03-13 | 0.43 | 0.40 | ↓$0.03 (-7.19%) | 0.39 | 0.47 | 649.39K |
| 2024-03-12 | 0.44 | 0.42 | ↓$0.02 (-4.76%) | 0.41 | 0.47 | 347.20K |
| 2024-03-11 | 0.51 | 0.45 | ↓$0.06 (-12.16%) | 0.44 | 0.52 | 391.93K |
| 2024-03-08 | 0.50 | 0.50 | ↓$0.00 (-0.08%) | 0.49 | 0.53 | 512.02K |
| 2024-03-07 | 0.59 | 0.50 | ↓$0.09 (-15.58%) | 0.49 | 0.62 | 1.09M |
| 2024-03-06 | 0.64 | 0.60 | ↓$0.04 (-6.25%) | 0.59 | 0.64 | 445.17K |
| 2024-03-05 | 0.69 | 0.65 | ↓$0.04 (-5.81%) | 0.64 | 0.71 | 383.60K |
| 2024-03-04 | 0.76 | 0.70 | ↓$0.06 (-8.03%) | 0.67 | 0.78 | 385.56K |
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 ??????????