Greenwave Technology Solutions Inc Common Stock (GWAV) has returned -7.4% between June 15, 2026 and September 15, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 14 2026 | $3.73 | $3.89 | $3.11 | $3.18 | 48,300 |
September 11 2026 | $4.61 | $4.61 | $3.73 | $3.80 | 35,500 |
September 10 2026 | $4.40 | $4.78 | $4.16 | $4.51 | 65,300 |
September 09 2026 | $4.95 | $5.45 | $4.38 | $4.38 | 48,200 |
September 08 2026 | $5.20 | $5.28 | $4.97 | $5.20 | 5,900 |
September 04 2026 | $4.90 | $5.50 | $4.90 | $5.20 | 24,300 |
September 03 2026 | $5.55 | $6.22 | $4.85 | $5.05 | 35,800 |
September 02 2026 | $5.67 | $5.96 | $5.55 | $5.80 | 16,500 |
September 01 2026 | $4.82 | $5.95 | $4.80 | $5.85 | 59,000 |
August 31 2026 | $4.61 | $5.00 | $4.51 | $4.90 | 16,100 |
August 28 2026 | $4.35 | $4.72 | $4.25 | $4.68 | 18,700 |
August 27 2026 | $4.16 | $4.59 | $4.14 | $4.35 | 7,600 |
August 26 2026 | $4.50 | $4.50 | $3.99 | $4.24 | 26,100 |
August 25 2026 | $4.15 | $4.65 | $4.03 | $4.53 | 8,000 |
August 24 2026 | $3.51 | $4.24 | $3.51 | $4.24 | 29,900 |
August 21 2026 | $3.45 | $3.57 | $3.38 | $3.50 | 8,300 |
August 20 2026 | $3.56 | $3.74 | $3.33 | $3.45 | 5,400 |
August 19 2026 | $3.58 | $3.82 | $3.20 | $3.47 | 25,200 |
August 18 2026 | $3.80 | $3.93 | $3.62 | $3.92 | 42,000 |
August 17 2026 | $3.94 | $4.10 | $3.52 | $3.68 | 128,800 |
August 14 2026 | $4.06 | $4.06 | $3.79 | $4.02 | 8,500 |
August 13 2026 | $4.14 | $4.14 | $3.91 | $3.91 | 6,400 |
August 12 2026 | $4.23 | $4.23 | $3.92 | $4.18 | 5,800 |
August 11 2026 | $4.25 | $4.38 | $4.07 | $4.24 | 7,500 |
August 10 2026 | $4.20 | $4.56 | $4.07 | $4.46 | 13,900 |