0.272
price up icon2.60%   0.0069
after-market 시간 외 거래: .27 -0.002 -0.74%
loading

Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $0.277 $0.26 $0.017 1,124,282.0 +2.60%
2025-07-24 $0.292 $0.2551 $0.0369 1,979,516.0 -8.59%
2025-07-23 $0.294 $0.287 $0.007 326,722.0 +3.94%
2025-07-22 $0.288 $0.25 $0.038 2,839,606.0 -1.76%
2025-07-21 $0.285 $0.2299 $0.0551 7,907,407.0 +24.89%
2025-07-18 $0.233 $0.21 $0.023 2,174,934.0 +7.77%
2025-07-17 $0.2199 $0.21 $0.0099 1,470,012.0 -2.50%
2025-07-16 $0.2219 $0.2091 $0.0128 944,181.0 +3.10%
2025-07-15 $0.22 $0.2051 $0.0149 1,060,930.0 -0.90%
2025-07-14 $0.217 $0.2081 $0.0089 746,853.0 -3.02%
2025-07-11 $0.247 $0.21 $0.037 2,496,380.0 -6.67%
2025-07-10 $0.2489 $0.2098 $0.0391 8,254,995.0 +10.95%
2025-07-09 $0.2163 $0.205 $0.0113 776,397.0 +4.72%
2025-07-08 $0.2048 $0.1986 $0.0062 681,648.0 +1.82%
2025-07-07 $0.2024 $0.1921 $0.0103 539,894.0 -1.10%
2025-07-03 $0.2025 $0.1896 $0.0129 759,232.0 +5.49%
2025-07-02 $0.196 $0.187 $0.009 641,384.0 -1.40%
2025-07-01 $0.197 $0.1871 $0.0099 615,002.0 -0.36%
2025-06-30 $0.1996 $0.1901 $0.0095 427,104.0 -0.36%
2025-06-27 $0.1961 $0.189 $0.0071 446,233.0 +1.95%
2025-06-26 $0.193 $0.1851 $0.0079 612,713.0 -0.42%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $0.294 $0.187 $0.107 36,463,657.0 +40.93%
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

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%

Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $89.53 $58.65 $30.88 11,855.8 +22.83%
2023-11 $91.50 $66.60 $24.90 6,950.3 -21.69%
2023-10 $103.5 $75.00 $28.48 12,887.4 -13.60%
2023-09 $132.8 $87.00 $45.75 29,323.4 -18.09%
2023-08 $168.0 $102.0 $66.00 22,212.6 -14.42%
2023-07 $156.0 $103.5 $52.49 4,302.8 +27.46%
2023-06 $133.5 $112.5 $21.00 4,201.4 -2.44%
2023-05 $141.1 $117.0 $24.07 4,539.8 -10.36%
2023-04 $156.0 $120.4 $35.61 6,454.7 -11.93%
2023-03 $177.0 $138.5 $38.52 7,109.3 +0.00%
$0.5824
price up icon 2.18%
$12.33
price up icon 0.65%
$9.37
price up icon 0.00%
waste_management MEG
$23.44
price up icon 1.38%
$108.97
price up icon 0.17%
waste_management CLH
$235.21
price up icon 1.85%
자본화:     |  볼륨(24시간):