Greenwave Technology Solutions Inc Common Stock (GWAV) has returned -38.2% between December 3, 2025 and March 3, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 02 2026 | $3.51 | $3.81 | $3.51 | $3.80 | 8,042 |
February 27 2026 | $3.95 | $3.95 | $3.70 | $3.88 | 16,100 |
February 26 2026 | $3.80 | $4.08 | $3.77 | $3.92 | 14,200 |
February 25 2026 | $3.57 | $3.77 | $3.47 | $3.77 | 8,900 |
February 24 2026 | $3.57 | $3.57 | $3.30 | $3.55 | 16,400 |
February 23 2026 | $3.60 | $3.60 | $3.35 | $3.54 | 17,600 |
February 20 2026 | $3.67 | $3.67 | $3.55 | $3.63 | 16,100 |
February 19 2026 | $3.82 | $3.99 | $3.66 | $3.67 | 11,800 |
February 18 2026 | $3.92 | $3.92 | $3.70 | $3.77 | 13,900 |
February 17 2026 | $3.84 | $4.08 | $3.66 | $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 |
