NASDAQ:GWAV
Greenwave Technology Solutions, Inc. Stock Price (Quote)
$0.0439
-0.0260 (-37.20%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0432 | $0.138 | Friday, 10th May 2024 GWAV stock ended at $0.0439. This is 37.20% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 12.04% from a day low at $0.0432 to a day high of $0.0484. |
| 90 days | $0.0432 | $0.93 | |
| 52 weeks | $0.0432 | $1.12 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $0.0482 | $0.0484 | $0.0432 | $0.0439 | 84 447 256 |
| May 09, 2024 | $0.0790 | $0.0800 | $0.0656 | $0.0699 | 165 069 496 |
| May 08, 2024 | $0.0600 | $0.0608 | $0.0570 | $0.0581 | 11 200 571 |
| May 07, 2024 | $0.0693 | $0.0700 | $0.0600 | $0.0611 | 24 697 164 |
| May 06, 2024 | $0.0606 | $0.0645 | $0.0606 | $0.0631 | 10 728 968 |
| May 03, 2024 | $0.0630 | $0.0663 | $0.0606 | $0.0646 | 7 649 718 |
| May 02, 2024 | $0.0624 | $0.0677 | $0.0605 | $0.0619 | 8 223 719 |
| May 01, 2024 | $0.0654 | $0.0659 | $0.0564 | $0.0615 | 10 272 924 |
| Apr 30, 2024 | $0.0689 | $0.0700 | $0.0650 | $0.0662 | 62 588 176 |
| Apr 29, 2024 | $0.0684 | $0.0695 | $0.0648 | $0.0650 | 8 615 220 |
| Apr 26, 2024 | $0.0704 | $0.0714 | $0.0650 | $0.0668 | 8 948 252 |
| Apr 25, 2024 | $0.0680 | $0.0704 | $0.0630 | $0.0692 | 9 005 518 |
| Apr 24, 2024 | $0.0700 | $0.0702 | $0.0616 | $0.0680 | 12 363 026 |
| Apr 23, 2024 | $0.0676 | $0.0716 | $0.0624 | $0.0699 | 36 647 020 |
| Apr 22, 2024 | $0.120 | $0.129 | $0.115 | $0.126 | 1 709 764 |
| Apr 19, 2024 | $0.124 | $0.124 | $0.116 | $0.117 | 1 650 587 |
| Apr 18, 2024 | $0.120 | $0.128 | $0.116 | $0.125 | 2 575 685 |
| Apr 17, 2024 | $0.125 | $0.134 | $0.121 | $0.122 | 2 034 617 |
| Apr 16, 2024 | $0.117 | $0.129 | $0.116 | $0.128 | 2 552 439 |
| Apr 15, 2024 | $0.125 | $0.125 | $0.117 | $0.118 | 1 319 769 |
| Apr 12, 2024 | $0.131 | $0.131 | $0.119 | $0.122 | 3 264 990 |
| Apr 11, 2024 | $0.138 | $0.138 | $0.129 | $0.131 | 1 700 492 |
| Apr 10, 2024 | $0.135 | $0.135 | $0.130 | $0.135 | 966 475 |
| Apr 09, 2024 | $0.135 | $0.139 | $0.125 | $0.137 | 1 961 820 |
| Apr 08, 2024 | $0.150 | $0.150 | $0.135 | $0.136 | 2 149 883 |
