MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GWAV — Greenwave Technology Solutions, Inc. Common Stock
NasdaqGreenwave Technology Solutions, Inc. Common Stock
$2.31
-0.17(-6.68%)
- O
- 2.47
- H
- 2.47
- L
- 2.27
- V
- 9.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.31
Period Return-88.03%
Period High$34.43
Period Low$2.19
Avg Daily Volume156.6K
Total Trading Days365
GWAV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.47 | $2.47 | $2.27 | $2.31 | $-0.17 | -6.68% | 9,148 | $2.40 | $2.27 $2.47 |
| Oct 1, 2026 | $2.36 | $2.47 | $2.30 | $2.47 | +$0.05 | +2.07% | 2,803 | $2.38 | $2.30 $2.47 |
| Sep 30, 2026 | $2.41 | $2.45 | $2.27 | $2.42 | $-0.06 | -2.42% | 16,290 | $2.36 | $2.27 $2.45 |
| Sep 29, 2026 | $2.63 | $2.69 | $2.39 | $2.48 | +$0.13 | +5.53% | 96,492 | $2.51 | $2.39 $2.69 |
| Sep 28, 2026 | $2.42 | $2.60 | $2.31 | $2.35 | $-0.04 | -1.67% | 123,281 | $2.45 | $2.31 $2.60 |
| Sep 25, 2026 | $2.44 | $2.44 | $2.31 | $2.39 | $-0.02 | -0.83% | 6,574 | $2.40 | $2.31 $2.44 |
| Sep 24, 2026 | $2.52 | $2.56 | $2.25 | $2.41 | $-0.23 | -8.71% | 20,525 | $2.43 | $2.25 $2.56 |
| Sep 23, 2026 | $2.60 | $2.69 | $2.51 | $2.64 | +$0.06 | +2.33% | 17,402 | $2.46 | $2.51 $2.69 |
| Sep 22, 2026 | $2.45 | $2.78 | $2.44 | $2.58 | +$0.04 | +1.57% | 24,327 | $2.57 | $2.44 $2.78 |
| Sep 21, 2026 | $2.41 | $2.54 | $2.27 | $2.54 | +$0.09 | +3.67% | 35,029 | $2.42 | $2.27 $2.54 |
| Sep 18, 2026 | $2.78 | $2.78 | $2.19 | $2.45 | $-0.46 | -15.81% | 191,622 | $2.57 | $2.19 $2.78 |
| Sep 17, 2026 | $2.41 | $3.49 | $2.32 | $2.91 | +$0.58 | +24.89% | 380,684 | $2.94 | $2.32 $3.49 |
| Sep 16, 2026 | $2.70 | $2.81 | $2.22 | $2.33 | $-0.33 | -12.41% | 73,476 | $2.44 | $2.22 $2.81 |
| Sep 15, 2026 | $3.21 | $3.71 | $2.60 | $2.66 | $-0.52 | -16.22% | 49,998 | $2.96 | $2.60 $3.71 |
| Sep 14, 2026 | $3.73 | $3.89 | $3.11 | $3.18 | $-0.63 | -16.45% | 47,764 | $3.49 | $3.11 $3.89 |
| Sep 11, 2026 | $4.61 | $4.61 | $3.73 | $3.80 | $-0.71 | -15.74% | 35,686 | $4.16 | $3.73 $4.61 |
| Sep 10, 2026 | $4.40 | $4.78 | $4.16 | $4.51 | +$0.14 | +3.09% | 65,498 | $4.59 | $4.16 $4.78 |
| Sep 9, 2026 | $4.95 | $5.45 | $4.38 | $4.38 | $-0.83 | -15.87% | 48,164 | $4.89 | $4.38 $5.45 |
| Sep 8, 2026 | $5.20 | $5.28 | $4.97 | $5.20 | +$0.00 | +0.00% | 5,949 | $5.12 | $4.97 $5.28 |
| Sep 4, 2026 | $4.90 | $5.50 | $4.90 | $5.20 | +$0.15 | +2.97% | 24,267 | $5.18 | $4.90 $5.50 |
| Sep 3, 2026 | $5.55 | $6.22 | $4.85 | $5.05 | $-0.75 | -12.93% | 35,845 | $5.43 | $4.85 $6.22 |
| Sep 2, 2026 | $5.67 | $5.96 | $5.55 | $5.80 | $-0.05 | -0.85% | 16,512 | $5.77 | $5.55 $5.96 |
| Sep 1, 2026 | $4.82 | $5.95 | $4.80 | $5.85 | +$0.95 | +19.39% | 60,561 | $5.57 | $4.80 $5.95 |
| Aug 31, 2026 | $4.61 | $5.00 | $4.51 | $4.90 | +$0.22 | +4.70% | 16,145 | $4.84 | $4.51 $5.00 |
| Aug 28, 2026 | $4.35 | $4.72 | $4.25 | $4.68 | +$0.33 | +7.59% | 18,758 | $4.60 | $4.25 $4.72 |
| Aug 27, 2026 | $4.16 | $4.59 | $4.14 | $4.35 | +$0.11 | +2.59% | 7,598 | $4.37 | $4.14 $4.59 |
| Aug 26, 2026 | $4.50 | $4.50 | $3.99 | $4.24 | $-0.29 | -6.40% | 26,117 | $4.22 | $3.99 $4.50 |
| Aug 25, 2026 | $4.15 | $4.65 | $4.03 | $4.53 | +$0.29 | +6.84% | 7,972 | $4.30 | $4.03 $4.65 |
| Aug 24, 2026 | $3.51 | $4.24 | $3.51 | $4.24 | +$0.74 | +21.14% | 30,151 | $3.87 | $3.51 $4.24 |
| Aug 21, 2026 | $3.45 | $3.57 | $3.38 | $3.50 | +$0.05 | +1.45% | 8,347 | $3.47 | $3.38 $3.57 |