Free Trial

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

Greenwave Technology Solutions logo
$7.77 +0.88 (+12.77%)
Closing price 04:00 PM Eastern
Extended Trading
$6.53 -1.24 (-15.91%)
As of 06:35 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Greenwave Technology Solutions Stock Price Performance

The Greenwave Technology Solutions (GWAV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 82.61%, with a year-to-date return of -89.95%. In the past month, the stock has increased 21.03%, reflecting recent market activity.

As of the latest close, Greenwave Technology Solutions traded at $6.89 with a market cap of $3.93 million and volume of 49,926 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+15.97%
1 Month
Performance
+21.03%
3 Month
Performance
-64.29%
Year-To-Date
Performance
-89.95%
1 Year
Performance
-82.61%

GWAV Stock Chart for Tuesday, October, 7, 2025

Greenwave Technology Solutions Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/06/2025$6.69$6.89
+2.99%
$7.39$6.7049,926 shs$3.93 million
10/03/2025$6.70$6.69
-0.15%
$7.04$6.6582,653 shs$3.82 million
10/02/2025$6.73$6.70
-0.45%
$6.79$6.636,374 shs$3.82 million
10/01/2025$6.78$6.73
-0.74%
$6.74$6.5513,486 shs$3.84 million
09/30/2025$6.72$6.78
+0.89%
$6.97$6.6012,897 shs$3.87 million
09/29/2025$7.00$6.72
-4.00%
$7.14$6.5737,664 shs$3.83 million
09/26/2025$6.66$7.00
+5.11%
$7.37$6.5359,804 shs$3.99 million
09/25/2025$6.48$6.66
+2.78%
$6.70$6.3634,878 shs$3.80 million
09/24/2025$6.86$6.48
-5.54%
$6.87$6.4334,578 shs$3.70 million
09/23/2025$6.80$6.86
+0.88%
$6.88$6.6831,980 shs$3.91 million
09/22/2025$7.03$6.80
-3.27%
$7.01$6.7028,744 shs$3.88 million
09/19/2025$7.11$7.03
-1.13%
$7.08$6.8717,174 shs$4.01 million
09/18/2025$6.64$7.11
+7.08%
$7.22$6.7052,715 shs$4.05 million
09/17/2025$6.30$6.64
+5.40%
$6.80$6.2782,474 shs$3.79 million
09/16/2025$6.61$6.30
-4.69%
$6.68$6.2124,250 shs$3.59 million
09/15/2025$7.46$6.61
-11.39%
$7.21$6.6133,816 shs$3.77 million
09/12/2025$6.90$7.46
+8.12%
$7.72$6.8069,511 shs$4.25 million
09/11/2025$6.32$6.90
+9.18%
$7.00$6.2845,396 shs$3.94 million
09/10/2025$6.26$6.32
+0.96%
$6.41$6.1558,682 shs$3.60 million
09/09/2025$6.26$6.26$6.50$6.1354,867 shs$3.57 million
09/08/2025$6.42$6.26
-2.49%
$6.45$6.0247,707 shs$3.57 million

This page (NASDAQ:GWAV) was last updated on 10/7/2025 by MarketBeat.com Staff
From Our Partners