Stockscreener 앱 받기
5.53
14.26%
0.69
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $6.24 | $5.05 | $1.19 | 6,201,618.0 | +14.26% |
| 2026-01-15 | $5.09 | $4.54 | $0.5489 | 33,004.0 | +2.47% |
| 2026-01-14 | $4.80 | $4.36 | $0.4399 | 43,068.0 | +6.27% |
| 2026-01-13 | $4.80 | $4.30 | $0.50 | 40,906.0 | -8.35% |
| 2026-01-12 | $4.89 | $4.42 | $0.4699 | 26,993.0 | +5.90% |
| 2026-01-09 | $5.08 | $4.51 | $0.57 | 40,933.0 | -9.97% |
| 2026-01-08 | $5.20 | $4.70 | $0.50 | 32,732.0 | +4.89% |
| 2026-01-07 | $5.21 | $4.75 | $0.46 | 43,726.0 | -5.09% |
| 2026-01-06 | $5.37 | $4.90 | $0.4715 | 54,262.0 | +3.44% |
| 2026-01-05 | $5.25 | $4.61 | $0.64 | 91,608.0 | +6.24% |
| 2026-01-02 | $5.23 | $4.45 | $0.78 | 70,624.0 | -11.26% |
| 2025-12-31 | $5.80 | $5.22 | $0.58 | 105,698.0 | -7.75% |
| 2025-12-30 | $5.70 | $5.33 | $0.37 | 42,749.0 | +3.46% |
| 2025-12-29 | $5.71 | $5.18 | $0.53 | 29,109.0 | -5.83% |
| 2025-12-26 | $5.90 | $5.39 | $0.51 | 57,367.0 | +7.56% |
| 2025-12-24 | $5.49 | $5.17 | $0.3165 | 10,374.0 | -1.81% |
| 2025-12-23 | $5.90 | $5.25 | $0.6513 | 34,339.0 | -1.43% |
| 2025-12-22 | $5.83 | $5.50 | $0.332 | 27,250.0 | +0.90% |
| 2025-12-19 | $5.95 | $5.37 | $0.5813 | 28,093.0 | -0.89% |
Greenwave Technology Solutions Inc 주식 (GWAV) 연도별 가격 이력
이 심층 분석에서는 Greenwave Technology Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GWAV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greenwave Technology Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $6.24 | $4.30 | $1.94 | 12,881,092.0 | +5.53% |
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.50 | $5.15 | $3.35 | 2,088,792.0 | -14.46% |
| 2025-11 | $7.08 | $4.25 | $2.83 | 1,052,797.0 | +2.95% |
| 2025-10 | $24.00 | $6.40 | $17.60 | 31,184,518.0 | -4.87% |
| 2025-09 | $7.72 | $6.02 | $1.70 | 965,695.0 | -0.29% |
| 2025-08 | $10.39 | $0.0705 | $10.32 | 91,349,808.0 | +3,251% |
| 2025-07 | $0.294 | $0.187 | $0.107 | 41,864,602.0 | +5.13% |
| 2025-06 | $0.23 | $0.1721 | $0.0579 | 25,602,568.0 | -0.05% |
| 2025-05 | $0.24 | $0.1763 | $0.0637 | 33,907,206.0 | +0.84% |
| 2025-04 | $0.249 | $0.12 | $0.129 | 113,012,745.0 | -18.75% |
| 2025-03 | $0.33 | $0.22 | $0.11 | 42,683,862.0 | -9.35% |
| 2025-02 | $0.5421 | $0.2421 | $0.30 | 131,923,448.0 | -33.55% |
| 2025-01 | $0.81 | $0.3556 | $0.4544 | 42,394,421.0 | -44.32% |
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.09 | $0.3122 | $0.7778 | 685,705,804.0 | +123.28% |
| 2024-11 | $0.434 | $0.285 | $0.149 | 45,665,941.0 | -21.04% |
| 2024-10 | $0.637 | $0.37 | $0.267 | 35,950,310.0 | -2.81% |
| 2024-09 | $0.498 | $0.3761 | $0.1219 | 18,698,532.0 | -8.41% |
| 2024-08 | $1.14 | $0.416 | $0.724 | 52,090,693.0 | -60.49% |
| 2024-07 | $1.88 | $1.16 | $0.72 | 13,054,043.0 | -33.33% |
| 2024-06 | $6.33 | $1.58 | $4.75 | 44,576,551.0 | -69.51% |
| 2024-05 | $44.47 | $5.73 | $38.74 | 67,333,941.3 | -41.54% |
| 2024-04 | $25.52 | $9.24 | $16.27 | 1,325,849.3 | -45.29% |
| 2024-03 | $117.0 | $17.27 | $99.73 | 649,507.7 | -82.95% |
| 2024-02 | $154.5 | $105.0 | $49.50 | 22,999.6 | -13.98% |
| 2024-01 | $141.0 | $85.50 | $55.50 | 17,355.9 | +46.02% |
3.15%
1.30%
자본화:
|
볼륨(24시간):