Get the Stockscreener App
4.85
5.09%
-0.26
After Hours:
4.76
-0.09
-1.86%
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 January 07, 2026, is $4.85.
- 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 12,596% to $4.85 now.
- The 52-week high stock price for GWAV is $24.00, representing a 394.85% increase from the current share price, occurred on October 14, 2025.
- The 52-week low stock price for GWAV is $0.0705, indicating a -98.55% decrease from the current share price, occurred on August 22, 2025.
- The closing price of Greenwave Technology Solutions Inc (GWAV) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $5.21 | $4.75 | $0.46 | 43,726.0 | -5.09% |
| Jan 06, 2026 | $5.37 | $4.90 | $0.4715 | 54,262.0 | +3.44% |
| Jan 05, 2026 | $5.25 | $4.61 | $0.64 | 91,608.0 | +6.24% |
| Jan 02, 2026 | $5.23 | $4.45 | $0.78 | 70,624.0 | -11.26% |
| Dec 31, 2025 | $5.80 | $5.22 | $0.58 | 105,698.0 | -7.75% |
| Dec 30, 2025 | $5.70 | $5.33 | $0.37 | 42,749.0 | +3.46% |
| Dec 29, 2025 | $5.71 | $5.18 | $0.53 | 29,109.0 | -5.83% |
| Dec 26, 2025 | $5.90 | $5.39 | $0.51 | 57,367.0 | +7.56% |
| Dec 24, 2025 | $5.49 | $5.17 | $0.3165 | 10,374.0 | -1.81% |
| Dec 23, 2025 | $5.90 | $5.25 | $0.6513 | 34,339.0 | -1.43% |
| Dec 22, 2025 | $5.83 | $5.50 | $0.332 | 27,250.0 | +0.90% |
| Dec 19, 2025 | $5.95 | $5.37 | $0.5813 | 28,093.0 | -0.89% |
| Dec 18, 2025 | $5.81 | $5.51 | $0.3033 | 19,072.0 | +0.00% |
| Dec 17, 2025 | $6.02 | $5.49 | $0.5332 | 29,277.0 | -8.79% |
| Dec 16, 2025 | $6.25 | $5.71 | $0.545 | 21,298.0 | -2.07% |
| Dec 15, 2025 | $6.50 | $5.15 | $1.35 | 79,288.0 | -6.56% |
| Dec 12, 2025 | $7.18 | $6.52 | $0.66 | 64,976.0 | -4.69% |
| Dec 11, 2025 | $7.50 | $6.46 | $1.04 | 137,432.0 | -12.00% |
| Dec 10, 2025 | $8.50 | $7.13 | $1.37 | 1,055,442.0 | +12.20% |
| Dec 09, 2025 | $7.48 | $6.84 | $0.64 | 74,249.0 | -4.17% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $5.37 | $4.45 | $0.92 | 303,946.0 | -7.44% |
Greenwave Technology Solutions Inc Stock (GWAV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.50 | $5.15 | $3.35 | 2,088,792.0 | -14.46% |
| Nov, 2025 | $7.08 | $4.25 | $2.83 | 1,052,797.0 | +2.95% |
| Oct, 2025 | $24.00 | $6.40 | $17.60 | 31,184,518.0 | -4.87% |
| Sep, 2025 | $7.72 | $6.02 | $1.70 | 965,695.0 | -0.29% |
| Aug, 2025 | $10.39 | $0.0705 | $10.32 | 91,349,808.0 | +3,251% |
| Jul, 2025 | $0.294 | $0.187 | $0.107 | 41,864,602.0 | +5.13% |
| 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% |
3.76%
2.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):