Greenwave Technology Solutions Inc Common Stock (GWAV) has returned -6.8% between February 17, 2026 and May 17, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2026 | $3.71 | $3.71 | $3.55 | $3.58 | 4,800 |
May 14 2026 | $3.76 | $3.82 | $3.55 | $3.79 | 11,465 |
May 13 2026 | $3.81 | $3.89 | $3.72 | $3.75 | 19,151 |
May 12 2026 | $3.73 | $3.89 | $3.72 | $3.76 | 4,578 |
May 11 2026 | $3.92 | $3.92 | $3.74 | $3.76 | 5,393 |
May 08 2026 | $3.70 | $3.89 | $3.61 | $3.85 | 4,500 |
May 07 2026 | $3.92 | $3.96 | $3.77 | $3.89 | 10,800 |
May 06 2026 | $3.72 | $3.88 | $3.70 | $3.86 | 13,700 |
May 05 2026 | $3.74 | $3.74 | $3.53 | $3.70 | 4,200 |
May 04 2026 | $3.65 | $3.88 | $3.65 | $3.74 | 12,800 |
May 01 2026 | $3.80 | $3.86 | $3.63 | $3.63 | 10,800 |
April 30 2026 | $3.59 | $3.73 | $3.55 | $3.73 | 2,400 |
April 29 2026 | $3.93 | $3.93 | $3.70 | $3.70 | 3,500 |
April 28 2026 | $3.68 | $3.95 | $3.68 | $3.87 | 3,500 |
April 27 2026 | $3.73 | $3.89 | $3.73 | $3.77 | 5,300 |
April 24 2026 | $3.92 | $3.92 | $3.54 | $3.54 | 3,100 |
April 23 2026 | $3.85 | $3.90 | $3.70 | $3.75 | 8,500 |
April 22 2026 | $3.65 | $3.99 | $3.65 | $3.83 | 3,000 |
April 21 2026 | $3.94 | $3.94 | $3.85 | $3.87 | 4,900 |
April 20 2026 | $4.02 | $4.03 | $3.81 | $3.89 | 8,800 |
April 17 2026 | $3.88 | $4.10 | $3.88 | $3.99 | 17,000 |
April 16 2026 | $3.68 | $3.86 | $3.59 | $3.86 | 4,500 |
April 15 2026 | $3.54 | $3.80 | $3.52 | $3.79 | 16,200 |
April 14 2026 | $3.49 | $3.75 | $3.49 | $3.62 | 16,500 |
April 13 2026 | $3.39 | $3.49 | $3.39 | $3.49 | 6,600 |