Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Greenwave Technology Solutions, Inc. (GWAV)

Compare
0.1901
-0.0311
(-14.06%)
As of 9:58:23 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.23400.23550.17520.19010.190125,674,275
Apr 16, 20250.21600.23900.21000.22100.22105,576,900
Apr 15, 20250.22300.22900.20500.21100.21101,226,200
Apr 14, 20250.20700.23000.19800.22800.22802,795,500
Apr 11, 20250.20200.20400.19000.19900.19901,088,100
Apr 10, 20250.20000.20400.18500.19400.19401,488,900
Apr 9, 20250.21000.21000.16200.20400.20403,432,000
Apr 8, 20250.22000.22400.20000.20500.20501,163,500
Apr 7, 20250.22000.23400.19200.21100.21101,687,400
Apr 4, 20250.22000.23100.20000.22700.22701,958,300
Apr 3, 20250.24900.24900.22200.22600.22601,375,600
Apr 2, 20250.22900.24200.22600.23700.2370992,500
Apr 1, 20250.23100.24000.22600.23500.2350714,400
Mar 31, 20250.24400.24400.22300.23600.2360936,900
Mar 28, 20250.24000.25000.22000.24200.24201,888,100
Mar 27, 20250.26000.26000.24000.24300.24301,068,500
Mar 26, 20250.26500.26900.24100.25200.25201,967,500
Mar 25, 20250.26600.28000.26100.27500.27501,390,600
Mar 24, 20250.29400.29400.24600.26600.26602,958,000
Mar 21, 20250.28500.28600.27300.28600.28601,130,800
Mar 20, 20250.29100.30000.28300.28400.2840835,100
Mar 19, 20250.30400.31300.29500.30100.3010858,600
Mar 18, 20250.32900.33000.29100.30400.30401,614,800
Mar 17, 20250.28100.32800.27400.32800.32803,542,800
Mar 14, 20250.27600.28300.26200.28100.28101,677,200
Mar 13, 20250.28400.28900.26700.26900.26901,523,500
Mar 12, 20250.30000.30500.28300.29000.29003,048,800
Mar 11, 20250.27000.29000.24900.29000.29003,332,900
Mar 10, 20250.26900.29100.25700.27800.27805,231,000
Mar 7, 20250.27500.28400.25400.26500.26501,747,700
Mar 6, 20250.26600.30500.26000.27200.27204,894,200
Mar 5, 20250.25900.27900.25400.27000.27001,193,800
Mar 4, 20250.25500.26400.23300.26000.26002,325,600
Mar 3, 20250.27400.28000.25200.25500.25502,518,900
Feb 28, 20250.25800.26300.24200.26000.26002,908,200
Feb 27, 20250.27100.27100.25400.25500.25502,458,800
Feb 26, 20250.26000.27000.26000.26700.26701,173,100
Feb 25, 20250.27900.28700.25300.26300.26303,910,900
Feb 24, 20250.31000.31000.26900.27900.27903,515,300
Feb 21, 20250.31900.33000.28500.29200.29206,008,700
Feb 20, 20250.30500.31000.29600.29900.29902,768,500
Feb 19, 20250.32500.32700.30500.31000.31003,719,800
Feb 18, 20250.34000.34000.31400.32500.32504,205,600
Feb 14, 20250.34600.34600.32900.33400.33404,725,700
Feb 13, 20250.35900.36400.32400.34700.34705,951,000
Feb 12, 20250.36000.38500.35000.36000.36006,151,600
Feb 11, 20250.44800.52700.36800.38100.381017,009,300
Feb 10, 20250.38000.54200.37000.45000.450029,657,700
Feb 7, 20250.36500.36500.31400.33400.33405,004,600
Feb 6, 20250.37400.37500.35000.35500.35502,845,200
Feb 5, 20250.40300.41000.36300.38800.38803,350,600
Feb 4, 20250.37500.42300.34900.40500.405012,043,900
Feb 3, 20250.40000.41700.33400.38000.380016,946,300
Jan 31, 20250.40700.41000.38600.39100.3910934,000
Jan 30, 20250.40000.41500.39000.39600.39601,600,000
Jan 29, 20250.39400.39400.35600.38700.38701,889,200
Jan 28, 20250.40100.40100.38000.39000.3900976,600
Jan 27, 20250.42200.42300.38000.39900.39902,458,100
Jan 24, 20250.42500.44600.40800.42600.42601,602,200
Jan 23, 20250.43000.51100.40100.44100.44102,631,300
Jan 22, 20250.45500.45600.40500.41300.41301,525,100
Jan 21, 20250.39400.45800.39200.44600.44603,887,700
Jan 17, 20250.40000.40500.38300.39800.39801,885,800
Jan 16, 20250.39300.41400.39000.40800.40801,813,400
Jan 15, 20250.42000.44000.39000.40700.40702,403,200
Jan 14, 20250.40100.44500.39000.42200.42202,673,800
Jan 13, 20250.52400.53000.36400.37700.37705,212,100
Jan 10, 20250.67500.67500.52000.53000.53002,962,000
Jan 8, 20250.70700.71500.64000.67300.67301,313,200
Jan 7, 20250.74200.74200.70000.71900.71901,013,800
Jan 6, 20250.77900.79900.73000.74000.74001,532,700
Jan 3, 20250.73800.81000.68300.78100.78103,204,600
Jan 2, 20250.70300.75000.68500.71600.71601,684,900
Dec 31, 20240.78300.79000.68100.70300.70303,097,000
Dec 30, 20240.75700.81600.70100.73200.73204,864,900
Dec 27, 20240.71000.73000.66000.69500.69502,299,800
Dec 26, 20240.61200.67700.58900.66300.66302,115,100
Dec 24, 20240.58300.63000.58000.60500.6050986,200
Dec 23, 20240.60000.62000.55700.58000.58001,664,600
Dec 20, 20240.62000.65700.57400.59200.59202,508,700
Dec 19, 20240.69000.70900.62600.64200.64203,029,000
Dec 18, 20240.71200.82600.69000.69900.699013,099,700
Dec 17, 20240.71000.71000.62500.64000.64002,487,200
Dec 16, 20240.68000.73400.66800.70000.70002,154,100
Dec 13, 20240.66000.71300.65800.70100.70102,148,600
Dec 12, 20240.74000.74900.66500.68300.68305,409,100
Dec 11, 20240.73400.74000.66000.70000.70002,083,500
Dec 10, 20240.76600.76600.64300.73200.73204,491,600
Dec 9, 20240.83800.83800.71200.76500.76506,814,600
Dec 6, 20240.89000.92000.78100.82100.821010,897,300
Dec 5, 20240.81901.09000.75000.87500.875075,834,800
Dec 4, 20240.56400.76600.53100.74200.742034,822,800
Dec 3, 20240.37000.87600.36800.61500.6150512,291,100
Dec 2, 20240.33500.37300.31200.36500.36503,162,100
Nov 29, 20240.33200.34400.31200.32800.32801,816,400
Nov 27, 20240.34000.36000.30700.31800.318026,209,200
Nov 26, 20240.32100.33000.29200.29800.2980973,800
Nov 25, 20240.31200.35900.31200.32100.32101,584,400
Nov 22, 20240.30000.31500.30000.31200.3120702,900
Nov 21, 20240.29200.31700.29000.30500.30501,172,300
Nov 20, 20240.31500.31600.28500.29200.29201,403,500
Nov 19, 20240.32100.32100.30600.31500.3150441,300
Nov 18, 20240.33300.34000.29500.32100.32101,915,400
Nov 15, 20240.35000.35600.34000.34100.3410575,300
Nov 14, 20240.38000.38000.34000.35000.35001,657,500
Nov 13, 20240.39900.40100.38000.38300.38301,135,900
Nov 12, 20240.42000.43400.39600.39600.39601,193,500
Nov 11, 20240.38800.41800.38500.41600.41601,013,000
Nov 8, 20240.39700.40000.38400.38400.3840535,700
Nov 7, 20240.38300.40000.38200.39700.3970892,400
Nov 6, 20240.40000.40000.36600.38300.38301,280,700
Nov 5, 20240.39200.41700.39000.40900.4090676,300
Nov 4, 20240.39900.40200.38500.39200.3920542,600
Nov 1, 20240.40800.41500.38600.39200.39201,092,200
Oct 31, 20240.42300.42800.40500.41500.4150633,000
Oct 30, 20240.43000.43900.41100.42300.4230613,900
Oct 29, 20240.45800.45800.43000.43000.4300843,400
Oct 28, 20240.44900.46200.43000.45800.45801,210,300
Oct 25, 20240.43100.46900.42300.44700.44701,265,600
Oct 24, 20240.42200.44100.42100.43100.4310355,900
Oct 23, 20240.44600.45000.42100.43300.4330902,400
Oct 22, 20240.45100.46000.42000.44800.44801,644,600
Oct 21, 20240.43000.49000.43000.46100.46102,800,100
Oct 18, 20240.50300.50800.41000.43000.43004,557,800
Oct 17, 20240.43000.63700.42200.55500.555011,602,900
Oct 16, 20240.40600.43400.40600.42600.4260959,400
Oct 15, 20240.40000.44100.39600.40600.40601,109,400
Oct 14, 20240.39300.40600.39300.40000.4000638,200
Oct 11, 20240.39300.40500.38500.39200.3920713,600
Oct 10, 20240.40700.42500.38000.39000.39001,228,900
Oct 9, 20240.38200.41800.38000.41400.41401,257,400
Oct 8, 20240.40600.40900.39000.39100.3910418,800
Oct 7, 20240.40200.41600.40200.40600.4060755,900
Oct 4, 20240.39100.41000.39000.40200.4020881,200
Oct 3, 20240.38200.40000.37200.39100.3910673,900
Oct 2, 20240.39200.39400.37000.37300.37301,085,500
Oct 1, 20240.40300.42700.38200.39200.3920950,500
Sep 30, 20240.42400.46300.41200.42700.42701,170,500
Sep 27, 20240.40600.41700.40600.41200.4120627,500
Sep 26, 20240.40200.41300.40100.40800.4080727,000
Sep 25, 20240.40200.41200.39500.40300.4030514,200
Sep 24, 20240.40400.41800.40200.40800.4080506,500
Sep 23, 20240.41800.41900.37800.40400.4040955,400
Sep 20, 20240.41800.41900.40000.40500.4050596,000
Sep 19, 20240.42500.44100.40100.41300.4130722,000
Sep 18, 20240.39500.42800.39500.42300.4230738,500
Sep 17, 20240.41100.43100.40200.40200.4020476,200
Sep 16, 20240.44400.45500.40100.41000.4100824,200
Sep 13, 20240.41000.49800.40000.44900.44902,276,800
Sep 12, 20240.40900.42700.38500.41900.41901,318,300
Sep 11, 20240.39900.40800.38000.40200.4020579,400
Sep 10, 20240.40300.40800.37700.39700.39701,009,100
Sep 9, 20240.39400.41300.37600.40500.40501,590,700
Sep 6, 20240.40100.41900.39200.39300.3930977,500
Sep 5, 20240.42200.43900.39100.39700.39701,066,400
Sep 4, 20240.42200.44000.40300.42200.42201,299,100
Sep 3, 20240.48400.48400.41300.42300.42301,315,800
Aug 30, 20240.46300.47500.45000.46600.4660665,300
Aug 29, 20240.46600.49200.45000.46200.4620968,700
Aug 28, 20240.54400.54400.46500.46600.46601,422,900
Aug 27, 20240.48300.55000.47300.54100.54102,546,200
Aug 26, 20240.48600.49700.46000.49500.49501,187,300
Aug 23, 20240.48000.48500.43400.48300.48301,645,800
Aug 22, 20240.44400.51000.43100.47000.47003,563,100
Aug 21, 20240.49000.49000.44100.45800.45801,835,300
Aug 20, 20240.53600.53800.47100.49400.49401,512,100
Aug 19, 20240.54800.57000.51500.54000.54001,981,300
Aug 16, 20240.52000.56000.47000.54000.54001,337,600
Aug 15, 20240.48200.51600.46400.49600.4960997,200
Aug 14, 20240.50800.50900.47300.48800.48801,743,800
Aug 13, 20240.52000.55100.48100.49300.49302,927,000
Aug 12, 20240.43400.55500.43000.51700.51706,989,400
Aug 9, 20240.46100.46400.41600.42500.42502,419,500
Aug 8, 20240.50100.50100.43500.47000.47003,111,800
Aug 7, 20240.56600.58500.47100.49400.49403,971,700
Aug 6, 20240.61000.61200.53200.54500.54502,230,700
Aug 5, 20240.63000.63800.56000.57200.57202,361,900
Aug 2, 20240.75000.76000.59200.65900.65905,969,300
Aug 1, 20241.13001.14000.89000.91100.91103,149,000
Jul 31, 20241.26001.27001.16001.18001.18001,162,300
Jul 30, 20241.35001.36001.28001.30001.3000583,400
Jul 29, 20241.42001.42001.34001.37001.3700557,900
Jul 26, 20241.46001.46001.42001.44001.4400297,800
Jul 25, 20241.48001.50001.41001.45001.4500613,800
Jul 24, 20241.48001.53401.47001.50001.5000322,400
Jul 23, 20241.58001.58001.48001.51001.5100679,700
Jul 22, 20241.55001.64001.55001.58001.5800310,700
Jul 19, 20241.65001.65001.58001.61001.6100383,000
Jul 18, 20241.68001.70001.63001.64001.6400409,600
Jul 17, 20241.73001.79001.65001.70001.7000547,500
Jul 16, 20241.69001.75001.65001.74001.7400351,700
Jul 15, 20241.80001.80001.65001.70001.7000848,900
Jul 12, 20241.74001.88001.69001.78001.78001,143,600
Jul 11, 20241.57001.74001.57001.71001.71001,160,600
Jul 10, 20241.61001.61001.53001.55001.5500755,500
Jul 9, 20241.53001.61001.52401.60001.6000511,400
Jul 8, 20241.55001.59501.52001.55001.5500499,800
Jul 5, 20241.62001.62001.53501.57001.5700847,600
Jul 3, 20241.65001.74001.65001.66001.6600318,800
Jul 2, 20241.72001.72001.65001.65001.6500602,400
Jul 1, 20241.74001.75001.65001.73001.7300685,500
Jun 28, 20241.86001.87001.73001.77001.7700633,900
Jun 27, 20241.76001.88001.73001.85001.85001,210,100
Jun 26, 20241.71001.73001.65001.72001.7200617,800
Jun 25, 20241.65001.76001.64001.71001.7100861,100
Jun 24, 20241.65001.73001.58001.70001.7000978,700
Jun 21, 20241.72001.74001.66001.67001.67001,067,800
Jun 20, 20241.72001.83001.66001.74001.74001,538,700
Jun 18, 20242.14002.15001.73501.76001.76008,654,500
Jun 17, 20241.89001.93201.75001.85001.85001,391,100
Jun 14, 20241.90002.00001.87001.88001.88001,021,300
Jun 13, 20241.97002.05001.86001.94001.94001,309,700
Jun 12, 20241.92002.15001.89002.00002.00001,512,900
Jun 11, 20242.75002.75001.76502.05002.05005,473,600
Jun 10, 20243.24003.27802.82002.91002.91001,287,300
Jun 7, 20243.35003.35003.08003.15003.15001,706,800
Jun 6, 20243.87003.88003.45003.48003.48002,445,500
Jun 5, 20244.70005.33003.97004.03004.03009,091,500
Jun 4, 20244.54004.54003.90004.25004.25001,824,600
Jun 3, 2024 1:150 Stock Splits
Jun 3, 20246.33006.33003.90004.27004.27002,933,800
May 31, 20246.00006.45005.70005.85005.85002,034,210
May 30, 20247.05007.50006.15006.30006.30002,826,208
May 29, 202411.100011.25006.90007.35007.35004,507,679
May 28, 202412.600013.65009.750011.850011.85002,073,507
May 24, 202413.350013.800011.400012.750012.75002,859,893
May 23, 202417.700018.450012.000013.350013.35009,169,236
May 22, 202410.050013.50008.400011.850011.85001,027,583
May 21, 20249.600011.70007.80008.85008.85004,729,132
May 20, 202428.050028.350019.950023.700023.70004,373,399
May 17, 202431.350044.550016.500023.100023.1000776,549
May 16, 202415.150034.500012.600022.200022.20001,288,707
May 15, 20249.600010.65007.50009.00009.00005,485,567
May 14, 20246.15007.95006.15006.75006.75001,592,017
May 13, 20246.45006.75006.00006.30006.3000293,248
May 10, 20247.20007.20006.45006.60006.6000607,633
May 9, 202411.850012.00009.900010.500010.50001,264,307
May 8, 20249.00009.15008.55008.70008.700083,675
May 7, 202410.350010.50009.00009.15009.1500166,387
May 6, 20249.15009.75009.15009.45009.450072,725
May 3, 20249.45009.90009.15009.75009.750073,001
May 2, 20249.300010.20009.15009.30009.300056,580
May 1, 20249.75009.90008.40009.30009.300072,495
Apr 30, 202410.350010.50009.75009.90009.9000424,634
Apr 29, 202410.200010.50009.75009.75009.750060,377
Apr 26, 202410.500010.65009.750010.050010.050063,374
Apr 25, 202410.200010.50009.450010.350010.350065,883
Apr 24, 202410.500010.50009.300010.200010.200086,985
Apr 23, 202410.200010.80009.300010.500010.5000247,004
Apr 22, 202418.000019.350017.250018.900018.900027,525
Apr 19, 202418.600018.600017.400017.550017.550011,573
Apr 18, 202418.000019.200017.400018.750018.750017,586
Apr 17, 202418.750020.100018.000018.300018.300014,075

Related Tickers

AQMS Aqua Metals, Inc.
1.6200
+2.53%
 
LNZA LanzaTech Global, Inc.
0.2025
+1.25%
 
ENGS Energys Group Limited Ordinary Shares
5.82
+16.87%
 
NVRI Enviri Corporation
5.79
+1.58%
 
GFL GFL Environmental Inc.
48.98
+0.88%
 
MEG Montrose Environmental Group, Inc.
14.08
-1.26%
 
CMC.V Cielo Waste Solutions Corp.
0.0550
-8.33%
 
WCN Waste Connections, Inc.
198.02
+0.74%
 
PESI Perma-Fix Environmental Services, Inc.
8.09
+5.34%
 
ESGL ESGL Holdings Limited
1.8800
+1.62%