Greenwave Technology Solutions Inc (GWAV)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0645 | -16.0847880299 | 0.401 | 0.4169 | 0.3283 | 4437407 | 0.38260124 | CS |
| 4 | -0.405 | -54.6190155091 | 0.7415 | 0.7415 | 0.3283 | 2970067 | 0.4172626 | CS |
| 12 | -0.0835 | -19.880952381 | 0.42 | 1.09 | 0.285 | 14390583 | 0.62639158 | CS |
| 26 | -0.2936 | -46.5957784479 | 0.6301 | 1.09 | 0.285 | 7183081 | 0.60742303 | CS |
| 52 | -152.6635 | -99.7800653595 | 153 | 154.5 | 0.285 | 47976885 | 13.54505486 | CS |
| 156 | -1162.1635 | -99.9710537634 | 1162.5 | 1207.5 | 0.285 | 18839834 | 14.70003541 | CS |
| 260 | -1162.1635 | -99.9710537634 | 1162.5 | 1207.5 | 0.285 | 18839834 | 14.70003541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 0.38 | -0.0113 | -2.89 | 0.4 | 0.4169 | 0.3343 | 16847470 |
| 1738366500 | 0.3913 | -0.0048 | -1.21 | 0.4072 | 0.4098 | 0.386 | 918468 |
| 1738280100 | 0.3961 | 0.0096 | 2.48 | 0.4 | 0.4149 | 0.39 | 1590586 |
| 1738193700 | 0.3865 | -0.0035 | -0.90 | 0.3938999 | 0.3938999 | 0.3556 | 1879526 |
| 1738107300 | 0.39 | -0.0089 | -2.23 | 0.401 | 0.401 | 0.38 | 950983 |
| 1738020900 | 0.3989 | -0.0274 | -6.43 | 0.4219 | 0.4231 | 0.38 | 2441335 |
| 1737761700 | 0.4263 | 0.013 | 3.15 | 0.425 | 0.4438 | 0.4081 | 1561907 |
| 1737675300 | 0.4133 | 0 | 0.00 | 0.4133 | 0.4133 | 0.4133 | 0 |
| 1737588900 | 0.4133 | -0.0327 | -7.33 | 0.455 | 0.455 | 0.405 | 1360693 |
| 1737502500 | 0.446 | 0.048 | 12.06 | 0.4 | 0.4579 | 0.392 | 3838458 |
| 1737156900 | 0.398 | -0.01 | -2.45 | 0.4 | 0.40505 | 0.3832 | 1874491 |
| 1737070500 | 0.4079999 | 0.0008999 | 0.22 | 0.393 | 0.4137 | 0.39 | 1805631 |
| 1736984100 | 0.4071 | -0.0144 | -3.42 | 0.42 | 0.44 | 0.3901 | 2395839 |
| 1736897700 | 0.4215 | 0.0442 | 11.71 | 0.4013 | 0.4446 | 0.3895 | 2663889 |
| 1736811300 | 0.3773 | -0.1529 | -28.84 | 0.5241 | 0.53 | 0.3635 | 5128609 |
| 1736552100 | 0.5302 | -0.1427 | -21.21 | 0.675 | 0.675 | 0.52 | 2930218 |
| 1736379300 | 0.6729 | -0.0458 | -6.37 | 0.707 | 0.7148 | 0.64 | 1298560 |
| 1736292900 | 0.7187 | -0.0214 | -2.89 | 0.7415 | 0.7415 | 0.7004 | 1004468 |
| 1736206500 | 0.7401 | -0.0411 | -5.26 | 0.7786 | 0.7994 | 0.7301 | 1526741 |
| 1735947300 | 0.7812 | 0.0652 | 9.11 | 0.738 | 0.81 | 0.683 | 3183178 |
| 1735860900 | 0.716 | 0.0132 | 1.88 | 0.7028 | 0.7499 | 0.685 | 1645834 |
| 1735688100 | 0.7028 | -0.0289 | -3.95 | 0.7829 | 0.7899 | 0.6808 | 3088093 |
| 1735601700 | 0.7317 | 0.0371 | 5.34 | 0.757 | 0.815899 | 0.7005 | 4791521 |
| 1735342500 | 0.6946 | 0.0319 | 4.81 | 0.71 | 0.73 | 0.66 | 2288129 |
| 1735256100 | 0.6627 | 0.0576 | 9.52 | 0.6117 | 0.6768 | 0.5891999 | 2116447 |
| 1735077840 | 0.6051 | 0.0249 | 4.29 | 0.5825 | 0.63 | 0.5804 | 986202 |
| 1734996900 | 0.5802 | -0.012 | -2.03 | 0.6002 | 0.62 | 0.557 | 1660027 |
| 1734737700 | 0.5921999 | -0.0497 | -7.74 | 0.62 | 0.6565 | 0.574 | 2504427 |
| 1734651300 | 0.6419 | -0.057 | -8.16 | 0.6899999 | 0.709 | 0.6261 | 3012190 |
| 1734564900 | 0.6989 | 0.0594 | 9.29 | 0.7123 | 0.8257 | 0.6899999 | 12984587 |
| 1734478500 | 0.6395 | -0.0606 | -8.66 | 0.7103 | 0.7103 | 0.625 | 2468694 |
| 1734392100 | 0.7000999 | -0.0009 | -0.13 | 0.68 | 0.734 | 0.6682 | 2139845 |
| 1734132900 | 0.701 | 0.0176 | 2.58 | 0.66 | 0.713 | 0.6575 | 2140825 |
| 1734046500 | 0.6834 | -0.0166 | -2.37 | 0.7398 | 0.749 | 0.665 | 5367716 |
| 1733960100 | 0.7 | -0.0319 | -4.36 | 0.7361 | 0.739603 | 0.66 | 2077307 |
| 1733873700 | 0.7319 | -0.0328 | -4.29 | 0.7664 | 0.7664 | 0.6425999 | 4468015 |
| 1733787300 | 0.7647 | -0.0566 | -6.89 | 0.8377 | 0.838 | 0.712 | 6742948 |
| 1733528100 | 0.8213 | -0.0535 | -6.12 | 0.89 | 0.92 | 0.7805 | 10793308 |
| 1733441700 | 0.8748 | 0.1328 | 17.90 | 0.8189 | 1.09 | 0.75 | 75662378 |
| 1733355300 | 0.742 | 0.127 | 20.65 | 0.5636 | 0.7659 | 0.5306 | 34565785 |
| 1733268900 | 0.615 | 0.25 | 68.49 | 0.37 | 0.8754 | 0.3721999 | 510568019 |
| 1733182500 | 0.365 | 0.0373 | 11.38 | 0.3353 | 0.372699 | 0.3122 | 3035149 |
| 1732917840 | 0.3277 | 0.01 | 3.15 | 0.3322 | 0.3439999 | 0.3122 | 1816399 |
| 1732750500 | 0.3177 | 0.02 | 6.72 | 0.34 | 0.36 | 0.3074 | 26084511 |
| 1732664100 | 0.2977 | -0.0232 | -7.23 | 0.3209 | 0.33 | 0.2923 | 970350 |
| 1732577700 | 0.3209 | 0.0092 | 2.95 | 0.3119 | 0.359449 | 0.3119 | 1575235 |
| 1732318500 | 0.3117 | 0.0067 | 2.20 | 0.3001 | 0.3151 | 0.3 | 686257 |
| 1732232100 | 0.305 | 0.0127 | 4.34 | 0.2923 | 0.316985 | 0.29 | 1170276 |
| 1732145700 | 0.2923 | -0.0228 | -7.24 | 0.3151 | 0.3162 | 0.2849999 | 1394500 |
| 1732059300 | 0.3151 | -0.0058 | -1.81 | 0.3151 | 0.3209 | 0.30615 | 430024 |
| 1731972900 | 0.3209 | -0.0205 | -6.00 | 0.333 | 0.3411 | 0.295 | 1909077 |
| 1731713700 | 0.3414 | -0.0088 | -2.51 | 0.3502 | 0.3557 | 0.34 | 556368 |
| 1731627300 | 0.3502 | -0.0326 | -8.52 | 0.38 | 0.38 | 0.34 | 1649579 |
| 1731540900 | 0.3827999 | -0.0131 | -3.31 | 0.399 | 0.4009 | 0.3801 | 1062241 |
| 1731454500 | 0.3958999 | -0.02 | -4.81 | 0.42 | 0.434 | 0.3958999 | 1182472 |
| 1731368100 | 0.4159 | 0.0319 | 8.31 | 0.3878 | 0.4177 | 0.385 | 1002339 |
| 1731108900 | 0.384 | -0.013 | -3.27 | 0.397 | 0.4 | 0.384 | 518754 |
| 1731022500 | 0.397 | 0.0137001 | 3.57 | 0.3832999 | 0.4 | 0.3821 | 869345 |
| 1730936100 | 0.3832999 | -0.0259 | -6.33 | 0.4 | 0.4 | 0.3663 | 1250919 |
| 1730849700 | 0.4092 | 0.0176 | 4.49 | 0.3916 | 0.416899 | 0.39 | 656463 |
| 1730763300 | 0.3916 | -0.0008 | -0.20 | 0.3986 | 0.4018 | 0.385 | 533274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
