NASDAQ : GWAV
Greenwave Technology Solutions, Inc. — Price history
Industrials · Waste Management · United States
Last price 2.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Greenwave Technology Solutions, Inc. (GWAV) closed at 2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.98 | 2.248 | 1.98 | 2 | 2,027 | +4.71% |
| 2026-10-30 | 1.99 | 2.291 | 1.906 | 1.91 | 18,739 | -6.37% |
| 2026-10-29 | 2.35 | 2.35 | 2 | 2.04 | 5,949 | -8.11% |
| 2026-10-28 | 2.27 | 2.27 | 2.22 | 2.22 | 993 | +0.00% |
| 2026-10-27 | 2.34 | 2.4 | 2.2 | 2.22 | 6,876 | -2.20% |
| 2026-10-26 | 2.27 | 2.407 | 2.27 | 2.27 | 5,187 | -0.66% |
| 2026-10-23 | 2.3 | 2.395 | 2.27 | 2.285 | 4,218 | -4.39% |
| 2026-10-22 | 2.37 | 2.395 | 2.32 | 2.39 | 2,494 | +0.21% |
| 2026-10-21 | 2.5 | 2.5 | 2.27 | 2.385 | 7,016 | +7.43% |
| 2026-10-20 | 2.555 | 2.555 | 2.22 | 2.22 | 16,549 | -13.18% |
| 2026-10-19 | 2.46 | 2.62 | 2.45 | 2.557 | 8,201 | +2.49% |
| 2026-10-16 | 2.43 | 2.532 | 2.43 | 2.495 | 2,351 | +1.84% |
| 2026-10-15 | 2.45 | 2.56 | 2.45 | 2.45 | 4,541 | -0.81% |
| 2026-10-14 | 2.56 | 2.59 | 2.45 | 2.47 | 6,098 | -4.63% |
| 2026-10-13 | 2.45 | 2.59 | 2.45 | 2.59 | 3,435 | +3.19% |
| 2026-10-12 | 2.68 | 2.68 | 2.51 | 2.51 | 3,831 | +0.40% |
| 2026-10-09 | 2.36 | 2.6 | 2.36 | 2.5 | 9,635 | +6.84% |
| 2026-10-08 | 2.35 | 2.53 | 2.34 | 2.34 | 13,440 | -4.49% |
| 2026-10-07 | 2.34 | 2.72 | 2.303 | 2.45 | 17,408 | +3.38% |
| 2026-10-06 | 2.35 | 2.58 | 2.32 | 2.37 | 32,106 | +0.00% |
| 2026-10-05 | 2.385 | 2.42 | 2.27 | 2.37 | 6,550 | +2.82% |
| 2026-10-02 | 2.47 | 2.47 | 2.27 | 2.305 | 9,203 | -6.68% |
| 2026-10-01 | 2.36 | 2.47 | 2.3 | 2.47 | 2,802 | +2.07% |
| 2026-09-30 | 2.41 | 2.45 | 2.27 | 2.42 | 16,289 | -2.42% |
| 2026-09-29 | 2.625 | 2.69 | 2.39 | 2.48 | 96,491 | +5.53% |
| 2026-09-28 | 2.42 | 2.6 | 2.31 | 2.35 | 123,281 | -1.67% |
| 2026-09-25 | 2.44 | 2.44 | 2.31 | 2.39 | 6,574 | -0.83% |
| 2026-09-24 | 2.515 | 2.563 | 2.25 | 2.41 | 20,524 | -8.71% |
| 2026-09-23 | 2.6 | 2.688 | 2.51 | 2.64 | 17,401 | +2.33% |
| 2026-09-22 | 2.451 | 2.78 | 2.44 | 2.58 | 24,326 | +1.57% |
| 2026-09-21 | 2.41 | 2.54 | 2.27 | 2.54 | 35,028 | +3.67% |
| 2026-09-18 | 2.78 | 2.78 | 2.19 | 2.45 | 191,621 | -15.81% |
| 2026-09-17 | 2.41 | 3.49 | 2.321 | 2.91 | 380,684 | +24.89% |
| 2026-09-16 | 2.7 | 2.81 | 2.223 | 2.33 | 73,476 | -12.41% |
| 2026-09-15 | 3.21 | 3.705 | 2.6 | 2.66 | 54,580 | -16.22% |
| 2026-09-14 | 3.73 | 3.89 | 3.11 | 3.175 | 49,517 | -16.45% |
| 2026-09-11 | 4.61 | 4.61 | 3.73 | 3.8 | 35,685 | -15.74% |
| 2026-09-10 | 4.4 | 4.78 | 4.16 | 4.51 | 65,497 | +3.09% |
| 2026-09-09 | 4.95 | 5.45 | 4.375 | 4.375 | 48,164 | -15.87% |
| 2026-09-08 | 5.2 | 5.28 | 4.97 | 5.2 | 5,948 | +0.00% |
| 2026-09-04 | 4.9 | 5.5 | 4.9 | 5.2 | 24,267 | +2.97% |
| 2026-09-03 | 5.55 | 6.22 | 4.85 | 5.05 | 35,845 | -12.93% |
| 2026-09-02 | 5.67 | 5.96 | 5.55 | 5.8 | 16,978 | -0.85% |
| 2026-09-01 | 4.82 | 5.95 | 4.8 | 5.85 | 60,560 | +19.39% |
| 2026-08-31 | 4.61 | 5 | 4.51 | 4.9 | 16,143 | +4.70% |
| 2026-08-28 | 4.35 | 4.72 | 4.25 | 4.68 | 18,757 | +7.59% |
| 2026-08-27 | 4.16 | 4.59 | 4.14 | 4.35 | 7,597 | +2.59% |
| 2026-08-26 | 4.5 | 4.5 | 3.99 | 4.24 | 26,117 | -6.40% |
| 2026-08-25 | 4.15 | 4.65 | 4.026 | 4.53 | 7,971 | +6.84% |
| 2026-08-24 | 3.51 | 4.24 | 3.51 | 4.24 | 30,151 | +21.14% |
| 2026-08-21 | 3.45 | 3.57 | 3.375 | 3.5 | 8,347 | +1.45% |
| 2026-08-20 | 3.56 | 3.735 | 3.33 | 3.45 | 5,504 | -0.58% |
| 2026-08-19 | 3.58 | 3.82 | 3.196 | 3.47 | 25,258 | -11.48% |
| 2026-08-18 | 3.803 | 3.93 | 3.62 | 3.92 | 42,196 | +6.52% |
| 2026-08-17 | 3.94 | 4.1 | 3.515 | 3.68 | 128,831 | -8.46% |
| 2026-08-14 | 4.06 | 4.06 | 3.79 | 4.02 | 8,544 | +2.94% |
| 2026-08-13 | 4.14 | 4.14 | 3.905 | 3.905 | 6,424 | -6.58% |
| 2026-08-12 | 4.23 | 4.23 | 3.922 | 4.18 | 5,796 | -1.42% |
| 2026-08-11 | 4.25 | 4.38 | 4.07 | 4.24 | 7,531 | -4.93% |
| 2026-08-10 | 4.2 | 4.56 | 4.071 | 4.46 | 13,978 | +6.70% |
| 2026-08-07 | 4.22 | 4.704 | 4.13 | 4.18 | 21,610 | -2.79% |
| 2026-08-06 | 3.52 | 4.434 | 3.475 | 4.3 | 35,640 | +22.16% |
| 2026-08-05 | 4.41 | 4.65 | 3.06 | 3.52 | 87,373 | -25.11% |
| 2026-08-04 | 3.92 | 4.88 | 3.825 | 4.7 | 92,602 | +19.29% |
| 2026-08-03 | 3.41 | 3.98 | 3.25 | 3.94 | 41,238 | +15.20% |
| 2026-07-31 | 3.05 | 3.58 | 2.85 | 3.42 | 75,597 | +5.56% |
| 2026-07-30 | 3.16 | 3.48 | 2.53 | 3.24 | 183,889 | +5.88% |
| 2026-07-29 | 2.45 | 4.55 | 2.45 | 3.06 | 4,964,440 | +23.14% |
| 2026-07-28 | 2.482 | 2.515 | 2.39 | 2.485 | 8,420 | -1.00% |
| 2026-07-27 | 2.66 | 2.66 | 2.5 | 2.51 | 6,707 | -4.56% |
| 2026-07-24 | 2.85 | 2.85 | 2.63 | 2.63 | 6,622 | -6.18% |
| 2026-07-23 | 2.835 | 2.85 | 2.76 | 2.803 | 3,955 | -3.01% |
| 2026-07-22 | 2.84 | 2.89 | 2.84 | 2.89 | 3,879 | +0.69% |
| 2026-07-21 | 2.85 | 2.91 | 2.85 | 2.87 | 4,677 | -1.03% |
| 2026-07-20 | 2.9 | 2.925 | 2.84 | 2.9 | 5,436 | +0.00% |
| 2026-07-17 | 3.01 | 3.01 | 2.84 | 2.9 | 4,800 | -2.36% |
| 2026-07-16 | 2.87 | 3.32 | 2.87 | 2.97 | 23,976 | +1.37% |
| 2026-07-15 | 2.94 | 2.94 | 2.9 | 2.93 | 5,289 | -2.01% |
| 2026-07-14 | 2.82 | 3.1 | 2.82 | 2.99 | 8,979 | +1.70% |
| 2026-07-13 | 2.96 | 3.006 | 2.81 | 2.94 | 12,712 | +0.00% |
| 2026-07-10 | 2.95 | 3.02 | 2.89 | 2.94 | 7,650 | +1.73% |
| 2026-07-09 | 2.975 | 3.042 | 2.85 | 2.89 | 10,108 | -1.03% |
| 2026-07-08 | 2.96 | 3.08 | 2.87 | 2.92 | 8,268 | -2.01% |
| 2026-07-07 | 3.002 | 3.04 | 2.96 | 2.98 | 5,625 | -2.93% |
| 2026-07-06 | 3.05 | 3.28 | 2.954 | 3.07 | 8,737 | -2.23% |
| 2026-07-02 | 3.29 | 3.29 | 3.06 | 3.14 | 5,212 | -1.26% |
| 2026-07-01 | 2.99 | 3.195 | 2.99 | 3.18 | 9,171 | +7.43% |
| 2026-06-30 | 3.12 | 3.19 | 2.86 | 2.96 | 28,207 | -4.82% |
| 2026-06-29 | 3.28 | 3.3 | 3.11 | 3.11 | 13,752 | -4.28% |
| 2026-06-26 | 3.23 | 3.28 | 3.15 | 3.249 | 12,736 | +0.90% |
| 2026-06-25 | 3.3 | 3.3 | 3.2 | 3.22 | 4,844 | -4.45% |
| 2026-06-24 | 3.62 | 3.639 | 3.35 | 3.37 | 9,656 | -0.59% |
| 2026-06-23 | 3.31 | 3.43 | 3.31 | 3.39 | 4,431 | +0.00% |
| 2026-06-22 | 3.3 | 3.445 | 3.3 | 3.39 | 24,349 | +4.63% |
| 2026-06-18 | 3.89 | 3.89 | 3.24 | 3.24 | 29,470 | -13.83% |
| 2026-06-17 | 3.51 | 4.2 | 3.5 | 3.76 | 158,115 | +8.67% |
| 2026-06-16 | 3.47 | 3.494 | 3.44 | 3.46 | 14,340 | -1.42% |
| 2026-06-15 | 3.43 | 3.61 | 3.2 | 3.51 | 55,808 | +1.45% |
| 2026-06-12 | 3.46 | 3.56 | 3.33 | 3.46 | 4,129 | -1.14% |
| 2026-06-11 | 3.451 | 3.5 | 3.42 | 3.5 | 2,925 | +1.81% |
| 2026-06-10 | 3.49 | 3.59 | 3.35 | 3.438 | 14,025 | -0.54% |
| 2026-06-09 | 3.41 | 3.52 | 3.304 | 3.457 | 6,003 | +1.67% |
| 2026-06-08 | 3.29 | 3.4 | 3.15 | 3.4 | 10,013 | +1.66% |
| 2026-06-05 | 3.375 | 3.375 | 3.26 | 3.345 | 2,480 | -4.44% |
| 2026-06-04 | 3.564 | 3.65 | 3.44 | 3.5 | 10,458 | +0.00% |
| 2026-06-03 | 3.52 | 3.68 | 3.5 | 3.5 | 15,437 | -1.41% |
| 2026-06-02 | 3.64 | 3.66 | 3.55 | 3.55 | 3,509 | -4.83% |
| 2026-06-01 | 3.52 | 3.73 | 3.52 | 3.73 | 7,870 | +2.19% |
| 2026-05-29 | 3.6 | 3.7 | 3.6 | 3.65 | 8,002 | +0.00% |
| 2026-05-28 | 3.26 | 3.65 | 3.251 | 3.65 | 30,609 | +4.29% |
| 2026-05-27 | 3.626 | 3.763 | 3.49 | 3.5 | 12,077 | -3.82% |
| 2026-05-26 | 3.462 | 3.64 | 3.462 | 3.639 | 6,320 | +0.25% |
| 2026-05-22 | 3.55 | 3.653 | 3.49 | 3.63 | 2,809 | +2.25% |
| 2026-05-21 | 3.39 | 3.55 | 3.268 | 3.55 | 7,555 | +4.72% |
| 2026-05-20 | 3.51 | 3.51 | 3.351 | 3.39 | 4,025 | +1.99% |
| 2026-05-19 | 3.394 | 3.645 | 3.31 | 3.324 | 6,724 | -2.52% |
| 2026-05-18 | 3.566 | 3.71 | 3.41 | 3.41 | 8,767 | -4.75% |
| 2026-05-15 | 3.71 | 3.71 | 3.55 | 3.58 | 4,791 | -5.54% |
| 2026-05-14 | 3.76 | 3.87 | 3.55 | 3.79 | 11,511 | +1.07% |
| 2026-05-13 | 3.805 | 3.89 | 3.72 | 3.75 | 19,159 | -0.27% |