0.2092
price down icon5.77%   -0.0128
pre-market  Pre-market:  .21   0.0008   +0.38%
loading

Greenwave Technology Solutions Inc Stock (GWAV) Price History

The historical daily chart and data for Greenwave Technology Solutions Inc stock (GWAV), show that the latest closing stock price as of July 30, 2025, is $0.2092.
  • Greenwave Technology Solutions Inc all-time high stock price is $168.00, occurred on August 10, 2023.
  • The lowest Greenwave Technology Solutions Inc stock price recorded was $0.0382 on May 31, 2024. Since then, Greenwave Technology Solutions Inc's stock price has risen over 447.64% to $0.2092 now.
  • The 52-week high stock price for GWAV is $1.14, representing a 444.93% increase from the current share price, occurred on August 01, 2024.
  • The 52-week low stock price for GWAV is $0.12, indicating a -42.64% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Greenwave Technology Solutions Inc (GWAV) stock in the beginning of 2024 was $5.80. The stock closed the year at $5.95, a gain of over 2.59% for the year.
The table below shows more information about GWAV historical price data:
Date High Low High - Low Volume % Change
Jul 30, 2025 $0.2238 $0.2056 $0.0182 914,965.0 -5.77%
Jul 29, 2025 $0.2416 $0.2095 $0.0321 1,412,697.0 -3.06%
Jul 28, 2025 $0.28 $0.205 $0.075 2,943,178.0 -15.81%
Jul 25, 2025 $0.277 $0.26 $0.017 1,124,282.0 +2.60%
Jul 24, 2025 $0.292 $0.2551 $0.0369 1,979,516.0 -8.59%
Jul 23, 2025 $0.294 $0.287 $0.007 326,722.0 +3.94%
Jul 22, 2025 $0.288 $0.25 $0.038 2,839,606.0 -1.76%
Jul 21, 2025 $0.285 $0.2299 $0.0551 7,907,407.0 +24.89%
Jul 18, 2025 $0.233 $0.21 $0.023 2,174,934.0 +7.77%
Jul 17, 2025 $0.2199 $0.21 $0.0099 1,470,012.0 -2.50%
Jul 16, 2025 $0.2219 $0.2091 $0.0128 944,181.0 +3.10%
Jul 15, 2025 $0.22 $0.2051 $0.0149 1,060,930.0 -0.90%
Jul 14, 2025 $0.217 $0.2081 $0.0089 746,853.0 -3.02%
Jul 11, 2025 $0.247 $0.21 $0.037 2,496,380.0 -6.67%
Jul 10, 2025 $0.2489 $0.2098 $0.0391 8,254,995.0 +10.95%
Jul 09, 2025 $0.2163 $0.205 $0.0113 776,397.0 +4.72%
Jul 08, 2025 $0.2048 $0.1986 $0.0062 681,648.0 +1.82%
Jul 07, 2025 $0.2024 $0.1921 $0.0103 539,894.0 -1.10%
Jul 03, 2025 $0.2025 $0.1896 $0.0129 759,232.0 +5.49%
Jul 02, 2025 $0.196 $0.187 $0.009 641,384.0 -1.40%
Jul 01, 2025 $0.197 $0.1871 $0.0099 615,002.0 -0.36%

Greenwave Technology Solutions Inc Stock (GWAV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Greenwave Technology Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GWAV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Greenwave Technology Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Greenwave Technology Solutions Inc Stock (GWAV) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $0.294 $0.187 $0.107 41,525,180.0 +8.39%
Jun, 2025 $0.23 $0.1721 $0.0579 25,602,568.0 -0.05%
May, 2025 $0.24 $0.1763 $0.0637 33,907,206.0 +0.84%
Apr, 2025 $0.249 $0.12 $0.129 113,012,745.0 -18.75%
Mar, 2025 $0.33 $0.22 $0.11 42,683,862.0 -9.35%
Feb, 2025 $0.5421 $0.2421 $0.30 131,923,448.0 -33.55%
Jan, 2025 $0.81 $0.3556 $0.4544 42,394,421.0 -44.32%

Greenwave Technology Solutions Inc Stock (GWAV) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.09 $0.3122 $0.7778 685,705,804.0 +123.28%
Nov, 2024 $0.434 $0.285 $0.149 45,665,941.0 -21.04%
Oct, 2024 $0.637 $0.37 $0.267 35,950,310.0 -2.81%
Sep, 2024 $0.498 $0.3761 $0.1219 18,698,532.0 -8.41%
Aug, 2024 $1.14 $0.416 $0.724 52,090,693.0 -60.49%
Jul, 2024 $1.88 $1.16 $0.72 13,054,043.0 -33.33%
Jun, 2024 $6.33 $1.58 $4.75 44,576,551.0 -69.51%
May, 2024 $44.47 $5.73 $38.74 67,333,941.3 -41.54%
Apr, 2024 $25.52 $9.24 $16.27 1,325,849.3 -45.29%
Mar, 2024 $117.0 $17.27 $99.73 649,507.7 -82.95%
Feb, 2024 $154.5 $105.0 $49.50 22,999.6 -13.98%
Jan, 2024 $141.0 $85.50 $55.50 17,355.9 +46.02%

Greenwave Technology Solutions Inc Stock (GWAV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $89.53 $58.65 $30.88 11,855.8 +22.83%
Nov, 2023 $91.50 $66.60 $24.90 6,950.3 -21.69%
Oct, 2023 $103.5 $75.00 $28.48 12,887.4 -13.60%
Sep, 2023 $132.8 $87.00 $45.75 29,323.4 -18.09%
Aug, 2023 $168.0 $102.0 $66.00 22,212.6 -14.42%
Jul, 2023 $156.0 $103.5 $52.49 4,302.8 +27.46%
Jun, 2023 $133.5 $112.5 $21.00 4,201.4 -2.44%
May, 2023 $141.1 $117.0 $24.07 4,539.8 -10.36%
Apr, 2023 $156.0 $120.4 $35.61 6,454.7 -11.93%
Mar, 2023 $177.0 $138.5 $38.52 7,109.3 +0.00%
$2.24
price down icon 4.68%
$11.24
price down icon 6.72%
$9.13
price down icon 2.25%
waste_management MEG
$22.23
price down icon 0.71%
$108.37
price down icon 2.51%
waste_management CLH
$230.93
price down icon 3.09%
Cap:     |  Volume (24h):