GWAV - Greenwave Technology Solutions, Inc.
3.87
-0.023 -0.581%
Share volume: 4,790
Last Updated: 04-21-2026
Wholesale/Wholesale – Metals And Minerals, Except Petroleum:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$3.89
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $3.94 | $3.94 | $3.94 | $3.94 | $3.85 | $3.85 | $3.87 | $3.87 | 4,790 | $4,790.00 |
| 04-20-2026 | $4.02 | $4.02 | $4.03 | $4.03 | $3.81 | $3.81 | $3.89 | $3.89 | 8,843 | $8,843.00 |
| 04-17-2026 | $3.88 | $3.88 | $4.10 | $4.10 | $3.88 | $3.88 | $3.99 | $3.99 | 17,012 | $17,012.00 |
| 04-16-2026 | $3.68 | $3.68 | $3.86 | $3.86 | $3.59 | $3.59 | $3.86 | $3.86 | 4,568 | $4,568.00 |
| 04-15-2026 | $3.54 | $3.54 | $3.80 | $3.80 | $3.52 | $3.52 | $3.79 | $3.79 | 16,238 | $16,238.00 |
| 04-14-2026 | $3.49 | $3.49 | $3.75 | $3.75 | $3.49 | $3.49 | $3.62 | $3.62 | 16,456 | $16,456.00 |
| 04-13-2026 | $3.39 | $3.39 | $3.49 | $3.49 | $3.39 | $3.39 | $3.49 | $3.49 | 6,622 | $6,622.00 |
| 04-10-2026 | $3.47 | $3.47 | $3.55 | $3.55 | $3.47 | $3.47 | $3.49 | $3.49 | 2,941 | $2,941.00 |
| 04-09-2026 | $3.64 | $3.64 | $3.69 | $3.69 | $3.38 | $3.38 | $3.60 | $3.60 | 4,639 | $4,639.00 |
| 04-08-2026 | $3.62 | $3.62 | $3.64 | $3.64 | $3.56 | $3.56 | $3.57 | $3.57 | 4,215 | $4,215.00 |