Is Greenwave Technology Solutions, Inc. (GWAV) a Buy, Sell, or Hold?
NASDAQ : GWAV
Greenwave Technology Solutions, Inc. — Stock Chart
$2.89 USD
$0.02 (0.69%)
- Volume
- 3.87K
- Average Volume
- 12.45K
- Market Capitalization
- $2.4M
- P/E Ratio
- -0.07
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $34.43
- Year Low
- $2.81
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.21
GWAV Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-22 | $2.84 | $2.89 | 1.76% | 3869 |
| 2026-07-21 | $2.85 | $2.87 | 0.70% | 4677 |
| 2026-07-20 | $2.90 | $2.90 | 0.00% | 5436 |
| 2026-07-17 | $3.01 | $2.90 | -3.65% | 4800 |
| 2026-07-16 | $2.87 | $2.97 | 3.48% | 24000 |
| 2026-07-15 | $2.94 | $2.93 | -0.34% | 5289 |
| 2026-07-14 | $2.82 | $2.99 | 6.03% | 9000 |
| 2026-07-13 | $2.96 | $2.94 | -0.68% | 12712 |
| 2026-07-10 | $2.95 | $2.94 | -0.34% | 7650 |
| 2026-07-09 | $2.98 | $2.89 | -3.02% | 10108 |
| 2026-07-08 | $2.96 | $2.92 | -1.35% | 8268 |
| 2026-07-07 | $3.00 | $2.98 | -0.67% | 5625 |
| 2026-07-06 | $3.05 | $3.07 | 0.66% | 8737 |
| 2026-07-02 | $3.29 | $3.14 | -4.56% | 5212 |
| 2026-07-01 | $2.99 | $3.18 | 6.35% | 9171 |
| 2026-06-30 | $3.12 | $2.96 | -5.13% | 28207 |
| 2026-06-29 | $3.28 | $3.11 | -5.18% | 13752 |
| 2026-06-26 | $3.23 | $3.25 | 0.62% | 12736 |
| 2026-06-25 | $3.30 | $3.22 | -2.42% | 4844 |
| 2026-06-24 | $3.62 | $3.37 | -6.91% | 9656 |
| 2026-06-23 | $3.31 | $3.39 | 2.42% | 4431 |
| 2026-06-22 | $3.30 | $3.39 | 2.73% | 24349 |
| 2026-06-18 | $3.89 | $3.24 | -16.71% | 29470 |
| 2026-06-17 | $3.51 | $3.76 | 7.12% | 158.12K |
| 2026-06-16 | $3.47 | $3.46 | -0.29% | 14340 |
| 2026-06-15 | $3.43 | $3.51 | 2.33% | 55808 |
| 2026-06-12 | $3.46 | $3.46 | 0.00% | 4129 |
| 2026-06-11 | $3.45 | $3.50 | 1.45% | 2925 |
| 2026-06-10 | $3.49 | $3.44 | -1.43% | 14025 |
| 2026-06-09 | $3.41 | $3.46 | 1.47% | 6003 |
| 2026-06-08 | $3.29 | $3.40 | 3.34% | 10013 |
| 2026-06-05 | $3.38 | $3.34 | -1.18% | 2500 |
| 2026-06-04 | $3.56 | $3.50 | -1.69% | 10458 |
| 2026-06-03 | $3.52 | $3.50 | -0.57% | 15437 |
| 2026-06-02 | $3.64 | $3.55 | -2.47% | 3509 |
| 2026-06-01 | $3.52 | $3.73 | 5.97% | 7900 |
| 2026-05-29 | $3.60 | $3.65 | 1.39% | 8002 |
| 2026-05-28 | $3.26 | $3.65 | 11.96% | 30609 |
| 2026-05-27 | $3.63 | $3.50 | -3.58% | 12100 |
| 2026-05-26 | $3.46 | $3.64 | 5.20% | 6320 |
| 2026-05-22 | $3.55 | $3.63 | 2.25% | 2809 |
| 2026-05-21 | $3.39 | $3.55 | 4.72% | 7555 |
| 2026-05-20 | $3.51 | $3.39 | -3.42% | 4025 |
| 2026-05-19 | $3.39 | $3.32 | -2.06% | 6724 |
| 2026-05-18 | $3.57 | $3.41 | -4.48% | 8800 |
| 2026-05-15 | $3.71 | $3.58 | -3.50% | 4800 |
| 2026-05-14 | $3.76 | $3.79 | 0.80% | 11511 |
| 2026-05-13 | $3.81 | $3.75 | -1.57% | 19200 |
| 2026-05-12 | $3.73 | $3.76 | 0.80% | 5469 |
| 2026-05-11 | $3.92 | $3.76 | -4.08% | 5416 |
| 2026-05-08 | $3.70 | $3.85 | 4.05% | 4536 |
| 2026-05-07 | $3.92 | $3.89 | -0.77% | 10824 |
| 2026-05-06 | $3.72 | $3.86 | 3.76% | 13702 |
| 2026-05-05 | $3.74 | $3.70 | -1.07% | 4257 |
| 2026-05-04 | $3.65 | $3.74 | 2.47% | 12944 |
| 2026-05-01 | $3.80 | $3.63 | -4.47% | 10842 |
| 2026-04-30 | $3.59 | $3.73 | 3.90% | 2400 |
| 2026-04-29 | $3.93 | $3.70 | -5.85% | 3500 |
| 2026-04-28 | $3.68 | $3.87 | 5.16% | 3500 |
| 2026-04-27 | $3.73 | $3.77 | 1.07% | 5300 |
| 2026-04-24 | $3.92 | $3.54 | -9.69% | 3106 |
| 2026-04-23 | $3.85 | $3.75 | -2.60% | 8501 |
| 2026-04-22 | $3.65 | $3.83 | 4.93% | 3119 |
| 2026-04-21 | $3.94 | $3.87 | -1.78% | 5000 |
| 2026-04-20 | $4.02 | $3.89 | -3.23% | 8843 |
| 2026-04-17 | $3.88 | $3.99 | 2.84% | 17012 |
| 2026-04-16 | $3.68 | $3.86 | 4.89% | 4568 |
| 2026-04-15 | $3.54 | $3.79 | 7.06% | 16238 |
| 2026-04-14 | $3.49 | $3.62 | 3.72% | 16500 |
| 2026-04-13 | $3.39 | $3.49 | 2.95% | 6622 |
| 2026-04-10 | $3.47 | $3.49 | 0.58% | 2941 |
| 2026-04-09 | $3.64 | $3.60 | -1.10% | 4639 |
| 2026-04-08 | $3.62 | $3.57 | -1.38% | 4215 |
| 2026-04-07 | $3.50 | $3.51 | 0.29% | 10400 |
| 2026-04-06 | $3.43 | $3.56 | 3.79% | 21400 |
| 2026-04-02 | $3.38 | $3.36 | -0.59% | 3923 |
| 2026-04-01 | $3.44 | $3.47 | 0.87% | 5097 |
| 2026-03-31 | $3.47 | $3.38 | -2.59% | 3100 |
| 2026-03-30 | $3.40 | $3.33 | -2.06% | 17766 |
| 2026-03-27 | $3.38 | $3.41 | 0.89% | 18600 |
| 2026-03-26 | $3.51 | $3.65 | 3.99% | 17203 |
| 2026-03-25 | $3.61 | $3.52 | -2.49% | 7200 |
| 2026-03-24 | $3.73 | $3.62 | -2.95% | 4900 |
| 2026-03-23 | $3.63 | $3.83 | 5.51% | 6617 |
| 2026-03-20 | $3.79 | $3.69 | -2.64% | 10000 |
| 2026-03-19 | $3.70 | $3.72 | 0.54% | 3500 |
| 2026-03-18 | $3.77 | $3.97 | 5.31% | 15800 |
| 2026-03-17 | $3.73 | $3.77 | 1.07% | 6723 |
| 2026-03-16 | $3.81 | $3.88 | 1.84% | 3600 |
| 2026-03-13 | $3.83 | $3.85 | 0.52% | 5000 |