Greenwave Technology Solutions Inc Common Stock (GWAV) has returned -19.5% between May 8, 2026 and July 8, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 07 2026 | $3.00 | $3.04 | $2.97 | $2.98 | 5,507 |
July 06 2026 | $3.00 | $3.28 | $2.95 | $3.07 | 8,576 |
July 02 2026 | $3.29 | $3.29 | $3.06 | $3.14 | 4,900 |
July 01 2026 | $2.99 | $3.20 | $2.99 | $3.18 | 9,100 |
June 30 2026 | $3.12 | $3.19 | $2.86 | $2.96 | 28,100 |
June 29 2026 | $3.28 | $3.30 | $3.11 | $3.11 | 13,700 |
June 26 2026 | $3.23 | $3.28 | $3.15 | $3.25 | 12,700 |
June 25 2026 | $3.30 | $3.30 | $3.20 | $3.22 | 4,800 |
June 24 2026 | $3.62 | $3.64 | $3.35 | $3.37 | 9,500 |
June 23 2026 | $3.31 | $3.43 | $3.31 | $3.39 | 4,300 |
June 22 2026 | $3.30 | $3.45 | $3.30 | $3.39 | 24,200 |
June 18 2026 | $3.89 | $3.89 | $3.24 | $3.24 | 29,400 |
June 17 2026 | $3.51 | $4.20 | $3.50 | $3.76 | 158,100 |
June 16 2026 | $3.47 | $3.49 | $3.44 | $3.46 | 14,300 |
June 15 2026 | $3.43 | $3.61 | $3.20 | $3.51 | 55,300 |
June 12 2026 | $3.46 | $3.56 | $3.33 | $3.46 | 4,100 |
June 11 2026 | $3.45 | $3.50 | $3.42 | $3.50 | 2,900 |
June 10 2026 | $3.49 | $3.59 | $3.35 | $3.44 | 14,000 |
June 09 2026 | $3.41 | $3.52 | $3.30 | $3.46 | 6,000 |
June 08 2026 | $3.29 | $3.40 | $3.15 | $3.40 | 10,000 |
June 05 2026 | $3.38 | $3.38 | $3.26 | $3.35 | 2,500 |
June 04 2026 | $3.56 | $3.65 | $3.44 | $3.50 | 10,400 |
June 03 2026 | $3.52 | $3.68 | $3.50 | $3.50 | 15,400 |
June 02 2026 | $3.64 | $3.66 | $3.55 | $3.55 | 3,500 |
June 01 2026 | $3.52 | $3.73 | $3.52 | $3.73 | 7,900 |