Greenwave Technology Solutions Inc (GWAV)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -3.50877192982 | 1.71 | 1.88 | 1.65 | 769177 | 1.75964853 | CS |
| 4 | -3.02 | -64.6680942184 | 4.67 | 5.3299 | 1.58 | 2283888 | 2.50524589 | CS |
| 12 | -18.525 | -91.8215613383 | 20.175 | 44.475 | 1.58 | 190902564 | 14.44895707 | CS |
| 26 | -91.305 | -98.2249475553 | 92.955 | 154.5 | 1.58 | 88955479 | 14.65404777 | CS |
| 52 | -118.2 | -98.6232790989 | 119.85 | 168 | 1.58 | 43999591 | 14.7670745 | CS |
| 156 | -1160.85 | -99.8580645161 | 1162.5 | 1207.5 | 1.58 | 22616169 | 15.86762175 | CS |
| 260 | -1160.85 | -99.8580645161 | 1162.5 | 1207.5 | 1.58 | 22616169 | 15.86762175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 1.65 | -0.08 | -4.62 | 1.69 | 1.72 | 1.65 | 588508 |
| 1719873300 | 1.73 | -0.12 | -6.49 | 1.74 | 1.75 | 1.65 | 673666 |
| 1719614100 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1719527700 | 1.85 | 0.13 | 7.56 | 1.76 | 1.88 | 1.73 | 1203430 |
| 1719441300 | 1.72 | 0.01 | 0.58 | 1.71 | 1.73 | 1.65 | 611105 |
| 1719354900 | 1.71 | 0.01 | 0.59 | 1.65 | 1.76 | 1.6399999 | 851440 |
| 1719268500 | 1.7 | 0.03 | 1.80 | 1.65 | 1.73 | 1.58 | 964140 |
| 1719009300 | 1.67 | -0.07 | -4.02 | 1.72 | 1.7399 | 1.66 | 1048038 |
| 1718922900 | 1.74 | -0.02 | -1.14 | 1.72 | 1.83 | 1.66 | 1516572 |
| 1718750100 | 1.76 | -0.09 | -4.86 | 2.14 | 2.15 | 1.735 | 8611903 |
| 1718663700 | 1.85 | -0.03 | -1.60 | 1.89 | 1.9318 | 1.75 | 1379048 |
| 1718404500 | 1.88 | -0.06 | -3.09 | 1.9 | 2 | 1.87 | 1011742 |
| 1718318100 | 1.94 | -0.06 | -3.00 | 2.0099999 | 2.05 | 1.86 | 1301945 |
| 1718231700 | 2 | -0.05 | -2.44 | 1.92 | 2.15 | 1.89 | 1499873 |
| 1718145300 | 2.05 | -0.86 | -29.55 | 2.75 | 2.75 | 1.765 | 5457068 |
| 1718058900 | 2.91 | -0.24 | -7.62 | 3.24 | 3.2776 | 2.82 | 1275960 |
| 1717799700 | 3.15 | -0.33 | -9.48 | 3.35 | 3.35 | 3.08 | 1697161 |
| 1717713300 | 3.48 | -0.55 | -13.65 | 3.86 | 3.88 | 3.45 | 2373352 |
| 1717626900 | 4.03 | -0.22 | -5.18 | 4.67 | 5.3299 | 3.97 | 9045041 |
| 1717540500 | 4.25 | -0.02 | -0.47 | 4.54 | 4.54 | 3.9 | 1797292 |
| 1717454100 | 4.2699999 | -1.54 | -26.44 | 6.18 | 6.33 | 3.9 | 2887909 |
| 1717194900 | 5.805 | -0.5 | -7.86 | 6.0599999 | 6.4499999 | 5.7299999 | 2007070 |
| 1717108500 | 6.3 | -1.11 | -14.98 | 7.08 | 7.5 | 6.075 | 2773136 |
| 1717022100 | 7.41 | -4.38 | -37.15 | 11.13 | 11.19 | 6.93 | 4408498 |
| 1716935700 | 11.79 | -0.95 | -7.42 | 12.57 | 13.635 | 9.75 | 1999437 |
| 1716590100 | 12.735 | -0.56 | -4.18 | 13.35 | 13.755 | 11.325 | 2799807 |
| 1716503700 | 13.29 | 1.47 | 12.44 | 17.625 | 18.375 | 12 | 9205975 |
| 1716417300 | 11.819999 | 2.98 | 33.79 | 10.05 | 13.485 | 8.4149999 | 9424593 |
| 1716330900 | 8.835 | -14.87 | -62.72 | 9.555 | 11.684999 | 7.83 | 4628413 |
| 1716244500 | 23.7 | 0.59 | 2.53 | 28.005 | 28.38 | 19.95 | 4119083 |
| 1715985300 | 23.115 | 0.9 | 4.05 | 31.32 | 44.474999 | 16.5 | 7722772 |
| 1715898900 | 22.215 | 13.25 | 147.66 | 15.165 | 34.485 | 12.6 | 12775510 |
| 1715812500 | 8.97 | 2.3 | 34.38 | 9.6 | 10.665 | 7.5 | 5147834 |
| 1715726100 | 6.675 | 0.42 | 6.71 | 6.12 | 7.875 | 6.075 | 1510864 |
| 1715639700 | 6.255 | -0.33 | -5.01 | 6.375 | 6.72 | 6 | 286700 |
| 1715380500 | 6.585 | -3.9 | -37.20 | 7.23 | 7.26 | 6.48 | 597766 |
| 1715294100 | 10.485 | 1.77 | 20.31 | 11.85 | 12 | 9.84 | 1244861 |
| 1715207700 | 8.715 | -0.45 | -4.91 | 9 | 9.1199999 | 8.535 | 75685 |
| 1715121300 | 9.165 | -0.3 | -3.17 | 10.395 | 10.5 | 9 | 165720 |
| 1715034900 | 9.465 | -0.23 | -2.32 | 9.09 | 9.675 | 9.09 | 72310 |
| 1714775700 | 9.69 | 0.4 | 4.36 | 9.48 | 9.945 | 9.09 | 71246 |
| 1714689300 | 9.285 | 0.06 | 0.65 | 9.36 | 10.155 | 9.075 | 56058 |
| 1714602900 | 9.225 | -0.71 | -7.10 | 9.81 | 9.885 | 8.4149999 | 71641 |
| 1714516500 | 9.93 | 0.18 | 1.85 | 10.335 | 10.5 | 9.75 | 421962 |
| 1714430100 | 9.75 | -0.27 | -2.69 | 10.26 | 10.425 | 9.7199999 | 60255 |
| 1714170900 | 10.02 | -0.36 | -3.47 | 10.56 | 10.71 | 9.735 | 63065 |
| 1714084500 | 10.379999 | 0.18 | 1.76 | 10.2 | 10.56 | 9.45 | 64454 |
| 1713998100 | 10.2 | -0.29 | -2.72 | 10.5 | 10.56 | 9.24 | 86435 |
| 1713911700 | 10.485 | -8.46 | -44.66 | 10.139999 | 10.74 | 9.36 | 246095 |
| 1713825300 | 18.945 | 1.44 | 8.23 | 17.97 | 19.368299 | 17.25 | 19698 |
| 1713566100 | 17.505 | -1.22 | -6.49 | 18.63 | 18.63 | 17.4 | 11289 |
| 1713479700 | 18.72 | 0.5 | 2.72 | 18 | 19.185 | 17.325 | 17477 |
| 1713393300 | 18.224999 | -0.92 | -4.78 | 18.705 | 20.1 | 18 | 14070 |
| 1713306900 | 19.139999 | 1.48 | 8.41 | 17.61 | 19.409999 | 17.43 | 18114 |
| 1713220500 | 17.655 | -0.65 | -3.52 | 18.75 | 18.75 | 17.595 | 9472 |
| 1712961300 | 18.3 | -1.38 | -7.01 | 19.65 | 19.65 | 17.82 | 22103 |
| 1712874900 | 19.68 | -0.54 | -2.67 | 20.745 | 20.745 | 19.275 | 11458 |
| 1712788500 | 20.22 | -0.35 | -1.68 | 20.175 | 20.26485 | 19.5 | 6731 |
| 1712702100 | 20.565 | 0.24 | 1.18 | 20.22 | 20.82 | 18.75 | 13457 |
| 1712615700 | 20.325 | -0.93 | -4.38 | 22.44 | 22.5 | 20.25 | 14668 |
| 1712356500 | 21.255 | -0.51 | -2.34 | 22.049999 | 22.335 | 20.865 | 15275 |
| 1712270100 | 21.765 | -0.58 | -2.62 | 23.985 | 24.75 | 21.299999 | 36203 |
| 1712183700 | 22.349999 | 1.83 | 8.92 | 20.325 | 22.7385 | 19.5 | 26720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
