Free Trial

Greenwave Technology Solutions (GWAV) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free GWAV Stock Alerts
$0.15
+0.01 (+6.94%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Greenwave Technology Solutions Stock Price Performance

5 Day
Performance
+269.54%
1 Month
Performance
+23.48%
3 Month
Performance
-80.37%
6 Month
Performance
-69.67%
Year-To-Date
Performance
-72.73%
1 Year
Performance
-82.69%
Receive GWAV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Greenwave Technology Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
[URGENT] DO NOT Touch These AI Stocks!
Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?
Click here for our #1 AI Stock for 2024 and Beyond

GWAV Stock Chart for Saturday, May, 18, 2024

GWAV Chart by TradingView

Greenwave Technology Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.15$0.15
+4.05%		$0.30$0.111.15 billion shs$6.79 million
05/16/2024$0.06$0.15
+147.66%		$0.23$0.081.88 billion shs$6.53 million
05/15/2024$0.04$0.06
+34.38%		$0.07$0.05765.55 million shs$2.64 million
05/14/2024$0.04$0.04
+6.71%		$0.05$0.04226.47 million shs$1.96 million
05/13/2024$0.04$0.04
-5.01%		$0.04$0.0442.91 million shs$1.84 million
05/10/2024$0.07$0.04
-37.20%		$0.05$0.0489.58 million shs$1.93 million
05/09/2024$0.06$0.07
+20.31%		$0.08$0.07186.27 million shs$3.08 million
05/08/2024$0.06$0.06
-4.91%		$0.06$0.0611.21 million shs$2.56 million
05/07/2024$0.06$0.06
-3.17%		$0.07$0.0624.70 million shs$2.69 million
05/06/2024$0.06$0.06
-2.32%		$0.06$0.0610.75 million shs$2.78 million
05/03/2024$0.06$0.06
+4.36%		$0.07$0.067.71 million shs$2.85 million
05/02/2024$0.06$0.06
+0.65%		$0.07$0.068.39 million shs$2.73 million
05/01/2024$0.07$0.06
-7.10%		$0.07$0.0610.36 million shs$2.71 million
04/30/2024$0.07$0.07
+1.85%		$0.07$0.0762.76 million shs$2.92 million
04/29/2024$0.07$0.07
-2.69%		$0.07$0.069.02 million shs$2.86 million
04/26/2024$0.07$0.07
-4.62%		$0.07$0.079.44 million shs$1.09 million
04/25/2024$0.07$0.07
+1.76%		$0.07$0.069.21 million shs$1.15 million
04/24/2024$0.07$0.07
-2.72%		$0.07$0.0612.83 million shs$1.13 million
04/23/2024$0.13$0.07
-44.66%		$0.07$0.0636.71 million shs$1.16 million
04/22/2024$0.12$0.13
+8.23%		$0.13$0.122.48 million shs$2.09 million
04/19/2024$0.12$0.12
-6.49%		$0.12$0.121.67 million shs$1.93 million
04/18/2024$0.12$0.12
+2.72%		$0.13$0.122.62 million shs$2.07 million
04/17/2024$0.13$0.12
-4.78%		$0.13$0.122.07 million shs$2.01 million
04/16/2024$0.12$0.13
+8.41%		$0.13$0.122.67 million shs$2.11 million
04/15/2024$0.12$0.12
-3.52%		$0.13$0.121.42 million shs$1.95 million
04/12/2024$0.13$0.12
-7.01%		$0.13$0.123.30 million shs$2.02 million
04/11/2024$0.13$0.13
-2.67%		$0.14$0.131.71 million shs$2.17 million
04/10/2024$0.14$0.13
-1.68%		$0.14$0.131.00 million shs$2.23 million
04/09/2024$0.14$0.14
+1.18%		$0.14$0.131.97 million shs$2.27 million
04/08/2024$0.14$0.14
-4.38%		$0.15$0.142.17 million shs$2.24 million
04/05/2024$0.15$0.14
-2.34%		$0.15$0.142.28 million shs$2.35 million
04/04/2024$0.15$0.15
-2.62%		$0.17$0.145.23 million shs$2.40 million
04/03/2024$0.14$0.15
+8.92%		$0.15$0.134.01 million shs$2.47 million
04/02/2024$0.15$0.14
-6.94%		$0.14$0.133.18 million shs$2.27 million
04/01/2024$0.12$0.15
+21.49%		$0.17$0.1221.89 million shs$2.43 million
03/29/2024$0.12$0.12$0.13$0.125.82 million shs$2.00 million
03/28/2024$0.13$0.12
-4.87%		$0.13$0.125.64 million shs$2.00 million
03/27/2024$0.14$0.13
-5.85%		$0.14$0.126.18 million shs$2.11 million
03/26/2024$0.15$0.14
-10.29%		$0.18$0.1330.28 million shs$2.24 million
03/25/2024$0.12$0.15
+23.34%		$0.15$0.128.94 million shs$2.49 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/22/2024$0.13$0.12
-5.20%		$0.13$0.125.29 million shs$2.02 million
03/21/2024$0.14$0.13
-5.99%		$0.14$0.125.65 million shs$2.13 million
03/20/2024$0.16$0.14
-12.74%		$0.16$0.136.64 million shs$2.27 million
03/19/2024$0.37$0.16
-57.91%		$0.18$0.1515.55 million shs$2.60 million
03/18/2024$0.30$0.37
+23.10%		$0.60$0.337.90 million shs$6.18 million
03/15/2024$0.33$0.30
-8.18%		$0.40$0.30686,571 shs$5.02 million
03/14/2024$0.40$0.33
-17.50%		$0.46$0.33756,763 shs$5.46 million
03/13/2024$0.42$0.40
-4.76%		$0.47$0.39649,261 shs$6.62 million
03/12/2024$0.45$0.42
-6.25%		$0.47$0.41342,195 shs$6.96 million
03/11/2024$0.50$0.45
-10.33%		$0.52$0.44391,037 shs$7.42 million
03/08/2024$0.50$0.50
+0.14%		$0.53$0.49510,908 shs$8.27 million
03/07/2024$0.60$0.50
-16.85%		$0.62$0.491.09 million shs$8.26 million
03/06/2024$0.65$0.60
-7.68%		$0.64$0.59446,945 shs$9.94 million
03/05/2024$0.70$0.65
-7.02%		$0.71$0.64379,259 shs$10.76 million
03/04/2024$0.74$0.70
-5.67%		$0.78$0.67383,703 shs$11.58 million
03/01/2024$0.71$0.74
+4.41%		$0.74$0.7194,088 shs$12.27 million
02/29/2024$0.72$0.71
-1.55%		$0.73$0.70111,164 shs$11.75 million
02/28/2024$0.71$0.72
+0.97%		$0.73$0.7193,440 shs$11.94 million
02/27/2024$0.73$0.71
-2.19%		$0.73$0.7160,230 shs$11.82 million
02/26/2024$0.71$0.73
+2.46%		$0.73$0.71175,526 shs$12.09 million
02/23/2024$0.73$0.71
-2.40%		$0.74$0.70107,371 shs$11.80 million
02/22/2024$0.74$0.73
-1.35%		$0.74$0.7279,109 shs$12.09 million
02/21/2024$0.76$0.74
-1.99%		$0.78$0.7379,273 shs$12.25 million
02/20/2024$0.79$0.76
-3.82%		$0.79$0.75120,605 shs$12.50 million
02/19/2024$0.78$0.79
+0.00%		$0.83$0.75167,600 shs$13.00 million

Related Companies:
This page (NASDAQ:GWAV) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
I’m afraid WWIII is a very real possibility
Porter & Company
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Biden Nomination CANCELED?
The Freeport Society