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 | -0.0559 | -11.0934709268 | 0.5039 | 0.57 | 0.3761 | 1424642 | 0.4667335 | CS |
| 4 | -1.272 | -73.9534883721 | 1.72 | 1.88 | 0.3761 | 1392129 | 0.77340252 | CS |
| 12 | -64.202 | -99.3070378964 | 64.65 | 89.49 | 0.3761 | 86940040 | 14.48532284 | CS |
| 26 | -130.052 | -99.6567049808 | 130.5 | 154.5 | 0.3761 | 43887199 | 14.62521426 | CS |
| 52 | -1162.052 | -99.9614623656 | 1162.5 | 1207.5 | 0.3761 | 20598105 | 15.77840381 | CS |
| 156 | -1162.052 | -99.9614623656 | 1162.5 | 1207.5 | 0.3761 | 20598105 | 15.77840381 | CS |
| 260 | 0 | 0 | 0 | 0.498 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 0.4488 | 0.03 | 7.16 | 0.4099999 | 0.498 | 0.4001 | 2264321 |
| 1726180500 | 0.4188 | 0.0168 | 4.18 | 0.4094 | 0.4268 | 0.3845 | 1299757 |
| 1726094100 | 0.402 | 0.0048 | 1.21 | 0.3993 | 0.4084 | 0.38 | 575969 |
| 1726007700 | 0.3972 | -0.0074 | -1.83 | 0.4029 | 0.4079999 | 0.377 | 1001924 |
| 1725921300 | 0.4046 | 0.0116 | 2.95 | 0.394 | 0.4129 | 0.3761 | 1575820 |
| 1725662100 | 0.393 | -0.0038 | -0.96 | 0.4008 | 0.4188 | 0.392 | 963184 |
| 1725575700 | 0.3968 | -0.0252 | -5.97 | 0.4218 | 0.4388 | 0.391 | 1049764 |
| 1725489300 | 0.422 | -0.0013 | -0.31 | 0.4224 | 0.4397 | 0.4029499 | 1282152 |
| 1725402900 | 0.4233 | -0.0429 | -9.20 | 0.4766 | 0.484 | 0.4128 | 1301447 |
| 1725057300 | 0.4662 | 0.0046 | 1.00 | 0.463 | 0.475 | 0.4501 | 640947 |
| 1724970900 | 0.4616 | -0.0045 | -0.97 | 0.466 | 0.492 | 0.45 | 951923 |
| 1724884500 | 0.4661 | -0.0749 | -13.84 | 0.5439 | 0.5439 | 0.465 | 1398469 |
| 1724798100 | 0.541 | 0.0463 | 9.36 | 0.4978 | 0.5497 | 0.4733 | 2505677 |
| 1724711700 | 0.4947 | 0.0118 | 2.44 | 0.4862 | 0.4971 | 0.4601 | 1140338 |
| 1724452500 | 0.4829 | 0.0129 | 2.74 | 0.48 | 0.4848 | 0.4342 | 1593746 |
| 1724366100 | 0.47 | 0.0121 | 2.64 | 0.4439 | 0.51 | 0.431 | 3525883 |
| 1724279700 | 0.4579 | -0.0356 | -7.21 | 0.49 | 0.49 | 0.4413 | 1809783 |
| 1724193300 | 0.4935 | -0.0463 | -8.58 | 0.536 | 0.538 | 0.4711 | 1489573 |
| 1724106900 | 0.5397999 | -0.0002 | -0.04 | 0.5478 | 0.5699999 | 0.5147 | 1921318 |
| 1723847700 | 0.54 | 0.044 | 8.87 | 0.52 | 0.56 | 0.47 | 1316461 |
| 1723761300 | 0.496 | 0.008 | 1.64 | 0.482 | 0.5162 | 0.4641 | 989688 |
| 1723674900 | 0.488 | -0.005 | -1.01 | 0.5077 | 0.5088 | 0.4732 | 1732545 |
| 1723588500 | 0.493 | -0.0241 | -4.66 | 0.5202 | 0.5507 | 0.481 | 2923386 |
| 1723502100 | 0.5171 | 0.092 | 21.64 | 0.4343 | 0.5554 | 0.43 | 6939024 |
| 1723242900 | 0.4251 | -0.0446 | -9.50 | 0.4611 | 0.464 | 0.416 | 2384791 |
| 1723156500 | 0.4697 | -0.024 | -4.86 | 0.5007 | 0.5007 | 0.4353 | 3098773 |
| 1723070100 | 0.4937 | -0.0513 | -9.41 | 0.5656 | 0.585 | 0.4709 | 3954578 |
| 1722983700 | 0.545 | -0.027 | -4.72 | 0.61 | 0.61205 | 0.5315 | 2178765 |
| 1722897300 | 0.5719999 | -0.0874 | -13.25 | 0.6301 | 0.638 | 0.56 | 2337037 |
| 1722638100 | 0.6594 | -0.252 | -27.65 | 0.75 | 0.7596 | 0.5917 | 5927571 |
| 1722551700 | 0.9114 | -0.2686 | -22.76 | 1.1299999 | 1.1399999 | 0.89 | 3119329 |
| 1722465300 | 1.18 | -0.12 | -9.23 | 1.26 | 1.27 | 1.16 | 1147612 |
| 1722378900 | 1.3 | -0.07 | -5.11 | 1.35 | 1.3599 | 1.28 | 559476 |
| 1722292500 | 1.37 | -0.07 | -4.86 | 1.42 | 1.4201 | 1.34 | 554950 |
| 1722033300 | 1.44 | -0.01 | -0.69 | 1.46 | 1.46 | 1.42 | 292139 |
| 1721946900 | 1.45 | -0.05 | -3.33 | 1.48 | 1.5 | 1.41 | 607970 |
| 1721860500 | 1.5 | -0.01 | -0.66 | 1.48 | 1.534 | 1.47 | 319015 |
| 1721774100 | 1.51 | -0.07 | -4.43 | 1.58 | 1.58 | 1.48 | 675206 |
| 1721687700 | 1.58 | -0.03 | -1.86 | 1.55 | 1.6399999 | 1.55 | 303842 |
| 1721428500 | 1.61 | -0.03 | -1.83 | 1.65 | 1.65 | 1.58 | 338164 |
| 1721342100 | 1.6399999 | -0.06 | -3.53 | 1.68 | 1.7 | 1.6299999 | 407557 |
| 1721255700 | 1.7 | -0.04 | -2.30 | 1.72 | 1.79 | 1.65 | 541840 |
| 1721169300 | 1.74 | 0.04 | 2.35 | 1.72 | 1.7499 | 1.65 | 346051 |
| 1721082900 | 1.7 | -0.08 | -4.49 | 1.8 | 1.8 | 1.655 | 843076 |
| 1720823700 | 1.78 | 0.07 | 4.09 | 1.74 | 1.88 | 1.69 | 1133744 |
| 1720737300 | 1.71 | 0.16 | 10.32 | 1.57 | 1.74 | 1.57 | 1142320 |
| 1720650900 | 1.55 | -0.05 | -3.13 | 1.61 | 1.61 | 1.53 | 747166 |
| 1720564500 | 1.6 | 0.05 | 3.23 | 1.53 | 1.61 | 1.524 | 516052 |
| 1720478100 | 1.55 | -0.02 | -1.27 | 1.55 | 1.595 | 1.52 | 489242 |
| 1720218900 | 1.57 | -0.09 | -5.42 | 1.62 | 1.62 | 1.535 | 835687 |
| 1720040640 | 1.66 | 0.01 | 0.61 | 1.65 | 1.74 | 1.65 | 318769 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
