Greenwave Technology Solutions Inc Common Stock (GWAV) has returned -100% between February 19, 2024 and February 19, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 18 2026 | $3.92 | $3.92 | $3.70 | $3.77 | 12,894 |
February 17 2026 | $3.84 | $4.08 | $3.69 | $3.82 | 38,700 |
February 13 2026 | $4.01 | $4.02 | $3.86 | $3.95 | 16,300 |
February 12 2026 | $4.11 | $4.33 | $3.85 | $4.01 | 18,600 |
February 11 2026 | $4.57 | $4.59 | $3.91 | $4.14 | 26,800 |
February 10 2026 | $4.31 | $4.54 | $4.21 | $4.37 | 41,400 |
February 09 2026 | $4.44 | $4.56 | $4.26 | $4.36 | 43,000 |
February 06 2026 | $5.07 | $5.20 | $4.32 | $4.48 | 160,600 |
February 05 2026 | $4.56 | $4.67 | $4.25 | $4.55 | 1,166,200 |
February 04 2026 | $4.81 | $4.81 | $4.51 | $4.77 | 15,400 |
February 03 2026 | $4.86 | $4.86 | $4.51 | $4.80 | 21,200 |
February 02 2026 | $4.62 | $5.00 | $4.62 | $4.88 | 38,800 |
January 30 2026 | $4.56 | $4.76 | $4.51 | $4.57 | 31,800 |
January 29 2026 | $4.60 | $4.87 | $4.42 | $4.69 | 49,700 |
January 28 2026 | $4.86 | $4.87 | $4.58 | $4.62 | 30,100 |
January 27 2026 | $5.01 | $5.01 | $4.70 | $4.90 | 34,100 |
January 26 2026 | $5.31 | $5.47 | $4.88 | $5.01 | 65,800 |
January 23 2026 | $5.60 | $5.90 | $5.27 | $5.28 | 77,100 |
January 22 2026 | $5.15 | $5.80 | $5.06 | $5.74 | 73,600 |
January 21 2026 | $4.86 | $5.38 | $4.86 | $5.22 | 67,300 |
January 20 2026 | $4.89 | $5.52 | $4.81 | $5.00 | 162,500 |
January 16 2026 | $5.40 | $6.24 | $5.05 | $5.53 | 6,229,300 |
January 15 2026 | $4.77 | $5.09 | $4.54 | $4.84 | 45,000 |
January 14 2026 | $4.38 | $4.80 | $4.36 | $4.72 | 43,100 |
January 13 2026 | $4.80 | $4.80 | $4.30 | $4.45 | 41,800 |
