Free Trial

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

Greenwave Technology Solutions logo
$7.13 -0.62 (-8.00%)
Closing price 04:00 PM Eastern
Extended Trading
$7.29 +0.16 (+2.24%)
As of 07:29 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 86.09%, with a year-to-date return of -90.78%. In the past month, the stock has decreased 71.70%, reflecting recent market activity.

As of the latest close, Greenwave Technology Solutions traded at $7.75 with a market cap of $4.43 million and volume of 48,197 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
-18.98%
1 Month
Performance
-71.70%
3 Month
Performance
-65.36%
Year-To-Date
Performance
-90.78%
1 Year
Performance
-86.09%

GWAV Stock Chart for Thursday, August, 28, 2025

Greenwave Technology Solutions Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$7.75$7.13
-8.00%
$7.72$7.0451,347 shs$4.06 million
08/27/2025$8.19$7.75
-5.37%
$8.29$7.5148,197 shs$4.43 million
08/26/2025$9.36$8.19
-12.50%
$8.71$7.45120,852 shs$514.25 million
08/25/2025$8.80$9.36
+6.36%
$10.39$7.55227,409 shs$587.71 million
08/22/2025$9.92$8.80
-11.31%
$11.89$7.76478,272 shs$4.89 million
08/21/2025$18.23$9.92
-45.56%
$13.42$9.37207,480 shs$5.52 million
08/20/2025$18.66$18.23
-2.30%
$18.96$17.9931,531 shs$10.14 million
08/19/2025$19.83$18.66
-5.93%
$20.08$18.1613,499 shs$10.37 million
08/18/2025$20.31$19.83
-2.33%
$20.36$19.705,052 shs$11.03 million
08/15/2025$20.57$20.31
-1.28%
$20.90$20.097,651 shs$11.29 million
08/14/2025$20.63$20.57
-0.27%
$21.34$19.8019,986 shs$11.44 million
08/13/2025$19.80$20.63
+4.17%
$20.99$20.157,681 shs$11.47 million
08/12/2025$20.86$19.80
-5.06%
$20.86$19.4716,635 shs$11.01 million
08/11/2025$20.90$20.86
-0.21%
$21.10$20.108,425 shs$11.60 million
08/08/2025$21.46$20.90
-2.61%
$22.55$20.509,284 shs$11.62 million
08/07/2025$22.22$21.46
-3.42%
$22.50$21.218,215 shs$11.93 million
08/06/2025$23.18$22.22
-4.13%
$23.16$21.825,275 shs$12.36 million
08/05/2025$23.06$23.18
+0.52%
$23.98$22.004,901 shs$12.89 million
08/04/2025$21.57$23.06
+6.88%
$23.53$21.784,498 shs$12.82 million
08/01/2025$22.32$21.57
-3.35%
$22.21$21.2310,430 shs$12.00 million
07/31/2025$23.01$22.32
-3.01%
$23.64$22.0011,495 shs$12.41 million
07/30/2025$24.42$23.01
-5.77%
$24.62$22.628,349 shs$12.80 million
07/29/2025$25.19$24.42
-3.06%
$26.58$23.0512,852 shs$13.58 million
07/28/2025$29.92$25.19
-15.81%
$30.80$22.5526,766 shs$14.01 million

This page (NASDAQ:GWAV) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners