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 | 0.0171 | 2.39898989899 | 0.7128 | 0.815899 | 0.66 | 2914514 | 0.71473734 | CS |
| 4 | -0.1576 | -17.7577464789 | 0.8875 | 0.9132 | 0.557 | 3906126 | 0.71380185 | CS |
| 12 | 0.3391 | 86.7707267144 | 0.3908 | 1.09 | 0.285 | 13483160 | 0.63198981 | CS |
| 26 | -0.9201 | -55.7636363636 | 1.65 | 1.88 | 0.285 | 6769466 | 0.6324769 | CS |
| 52 | -92.2251 | -99.2147813458 | 92.955 | 154.5 | 0.285 | 46970380 | 13.64086977 | CS |
| 156 | -1161.7701 | -99.9372129032 | 1162.5 | 1207.5 | 0.285 | 19298583 | 14.77721838 | CS |
| 260 | -1161.7701 | -99.9372129032 | 1162.5 | 1207.5 | 0.285 | 19298583 | 14.77721838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500500 | 0.3924 | -0.0226 | -5.45 | 0.4078 | 0.415 | 0.386 | 1080800 |
| 1730414100 | 0.415 | -0.0075 | -1.78 | 0.4225 | 0.428 | 0.4053 | 626971 |
| 1730327700 | 0.4225 | -0.0075 | -1.74 | 0.43 | 0.4391 | 0.4113 | 603016 |
| 1730241300 | 0.43 | -0.0279 | -6.09 | 0.4579 | 0.4579 | 0.4298 | 841525 |
| 1730154900 | 0.4579 | 0.0108 | 2.42 | 0.4493 | 0.4619 | 0.43 | 1206976 |
| 1729895700 | 0.4471 | 0.0161 | 3.74 | 0.431 | 0.4687 | 0.423 | 1222390 |
| 1729809300 | 0.431 | -0.0023 | -0.53 | 0.4218 | 0.4409 | 0.421 | 351543 |
| 1729722900 | 0.4333 | -0.0146 | -3.26 | 0.4458 | 0.4499 | 0.4212 | 889890 |
| 1729636500 | 0.4479 | -0.0133 | -2.88 | 0.4507 | 0.4621 | 0.4201 | 1628996 |
| 1729550100 | 0.4612 | 0.0312 | 7.26 | 0.43 | 0.4899 | 0.43 | 2709986 |
| 1729290900 | 0.43 | -0.1254 | -22.58 | 0.503 | 0.508399 | 0.4099999 | 4515721 |
| 1729204500 | 0.5554 | 0.1292 | 30.31 | 0.4299 | 0.637 | 0.4219 | 11490482 |
| 1729118100 | 0.4262 | 0.0207 | 5.10 | 0.4055 | 0.4343 | 0.4055 | 950272 |
| 1729031700 | 0.4055 | 0.0051 | 1.27 | 0.4004 | 0.4414 | 0.3963 | 1099470 |
| 1728945300 | 0.4004 | 0.0084 | 2.14 | 0.3928 | 0.406 | 0.394 | 631556 |
| 1728686100 | 0.392 | 0.0021 | 0.54 | 0.3925 | 0.405 | 0.385 | 689851 |
| 1728599700 | 0.3899 | -0.0238 | -5.75 | 0.4066 | 0.425 | 0.3801 | 1213500 |
| 1728513300 | 0.4137 | 0.0225 | 5.75 | 0.382 | 0.4178 | 0.38 | 1213072 |
| 1728426900 | 0.3912 | -0.0149 | -3.67 | 0.4055 | 0.414 | 0.3901 | 414458 |
| 1728340500 | 0.4061 | 0.0046 | 1.15 | 0.4022 | 0.4156 | 0.4015 | 750310 |
| 1728081300 | 0.4015 | 0.0108 | 2.76 | 0.3907 | 0.4099999 | 0.39 | 881640 |
| 1727994900 | 0.3907 | 0.0174 | 4.66 | 0.3824 | 0.4 | 0.3724 | 665881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
