5 DAY PERFORMANCE
+19.17%
1 MONTH PERFORMANCE
+6.48%
3 MONTH PERFORMANCE
-19.01%
6 MONTH PERFORMANCE
-71.11%
YEAR-TO-DATE PERFORMANCE
+47.36%
1 YEAR PERFORMANCE
-84.14%
GreenPower Motor Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.31 | $1.18 (-9.92%) | $1.34 | $1.17 | 146.25 K | |
| 02/13/2026 | $0.98 | $1.27 (29.53%) | $1.28 | $0.87 | 9.20 M | $37.64 M |
| 02/12/2026 | $0.99 | $0.97 (-2.51%) | $1.01 | $0.95 | 54.21 K | $28.60 M |
| 02/11/2026 | $1.00 | $1.01 (1%) | $1.01 | $0.95 | 25.85 K | $29.94 M |
| 02/10/2026 | $1.02 | $0.99 (-3.14%) | $1.10 | $0.99 | 158.90 K | $29.28 M |
| 02/09/2026 | $0.94 | $0.98 (4.19%) | $1.04 | $0.94 | 41.81 K | $29.06 M |
| 02/06/2026 | $0.93 | $0.95 (2.11%) | $0.98 | $0.92 | 32.61 K | $28.24 M |
| 02/05/2026 | $0.99 | $0.94 (-4.92%) | $0.99 | $0.91 | 35.80 K | $27.90 M |
| 02/04/2026 | $0.97 | $1.00 (3.09%) | $1.00 | $0.91 | 77.17 K | $29.64 M |
| 02/03/2026 | $1.04 | $1.00 (-3.85%) | $1.06 | $0.95 | 67.40 K | $29.64 M |
| 02/02/2026 | $1.02 | $1.06 (3.92%) | $1.06 | $0.97 | 168.95 K | $31.42 M |
| 01/30/2026 | $0.93 | $0.97 (4.51%) | $1.00 | $0.93 | 77.42 K | $28.81 M |
| 01/29/2026 | $0.89 | $0.93 (4.2%) | $0.94 | $0.89 | 51.60 K | $27.57 M |
| 01/28/2026 | $0.89 | $0.90 (1.18%) | $0.94 | $0.89 | 58.30 K | $26.68 M |
| 01/27/2026 | $0.93 | $0.89 (-4.35%) | $0.96 | $0.89 | 38.20 K | $26.40 M |
| 01/26/2026 | $0.94 | $0.96 (2.55%) | $1.02 | $0.92 | 73.30 K | $28.45 M |
| 01/23/2026 | $1.00 | $0.95 (-4.53%) | $1.00 | $0.93 | 34.33 K | $28.30 M |
| 01/22/2026 | $0.91 | $0.99 (9.26%) | $1.03 | $0.91 | 62.50 K | $29.41 M |
| 01/21/2026 | $1.01 | $0.93 (-8.25%) | $1.01 | $0.88 | 230.82 K | $27.47 M |
| 01/20/2026 | $1.06 | $1.04 (-1.89%) | $1.10 | $1.03 | 99.38 K | $30.83 M |
| 01/16/2026 | $1.12 | $1.08 (-3.57%) | $1.16 | $1.08 | 144.10 K | $32.01 M |
| 01/15/2026 | $1.26 | $1.16 (-7.94%) | $1.30 | $1.08 | 449.01 K | $34.38 M |
| 01/14/2026 | $1.20 | $1.17 (-2.5%) | $1.30 | $1.17 | 420.14 K | $34.68 M |
| 01/13/2026 | $1.20 | $1.19 (-0.83%) | $1.34 | $1.06 | 757.90 K | $35.27 M |
| 01/12/2026 | $1.31 | $1.29 (-1.53%) | $1.35 | $1.12 | 2.98 M | $38.24 M |
| 01/09/2026 | $1.37 | $1.24 (-9.49%) | $1.55 | $1.03 | 77.46 M | $36.75 M |
| 01/08/2026 | $0.80 | $0.82 (3.27%) | $0.82 | $0.78 | 29.53 K | $24.33 M |
| 01/07/2026 | $0.78 | $0.76 (-2.45%) | $0.80 | $0.76 | 22.50 K | $22.54 M |
| 01/06/2026 | $0.82 | $0.78 (-4.87%) | $0.85 | $0.76 | 54.10 K | $23.12 M |
| 01/05/2026 | $0.82 | $0.81 (-0.86%) | $0.82 | $0.78 | 6.80 K | $24.01 M |
| 01/02/2026 | $0.79 | $0.79 (0%) | $0.79 | $0.77 | 11.50 K | $23.42 M |
| 12/31/2025 | $0.75 | $0.78 (4.05%) | $0.78 | $0.74 | 33.60 K | $23.13 M |
| 12/30/2025 | $0.75 | $0.78 (3.93%) | $0.78 | $0.74 | 31.83 K | $23.12 M |
| 12/29/2025 | $0.80 | $0.76 (-5.12%) | $0.83 | $0.75 | 38.40 K | $22.53 M |
| 12/26/2025 | $0.80 | $0.83 (4.25%) | $0.84 | $0.79 | 17.70 K | $24.72 M |
| 12/24/2025 | $0.77 | $0.82 (6.36%) | $0.84 | $0.77 | 9.00 K | $24.28 M |
| 12/23/2025 | $0.82 | $0.78 (-4.71%) | $0.86 | $0.76 | 53.10 K | $23.16 M |
| 12/22/2025 | $0.83 | $0.84 (1.71%) | $0.85 | $0.81 | 31.15 K | $25.02 M |
| 12/19/2025 | $0.85 | $0.85 (0%) | $0.87 | $0.82 | 22.22 K | $25.19 M |
| 12/18/2025 | $0.89 | $0.83 (-6.74%) | $0.90 | $0.83 | 56.13 K | $24.60 M |
| 12/17/2025 | $0.90 | $0.89 (-0.73%) | $0.90 | $0.86 | 18.30 K | $26.48 M |
| 12/16/2025 | $0.89 | $0.90 (1.01%) | $0.90 | $0.85 | 40.94 K | $26.65 M |
| 12/15/2025 | $0.98 | $0.88 (-10.7%) | $1.00 | $0.85 | 58.83 K | $25.94 M |
| 12/12/2025 | $1.01 | $0.96 (-4.64%) | $1.01 | $0.94 | 29.65 K | $28.55 M |
| 12/11/2025 | $0.99 | $0.99 (0%) | $1.05 | $0.97 | 20.80 K | $29.34 M |
| 12/10/2025 | $1.03 | $1.03 (0%) | $1.06 | $0.99 | 33.81 K | $30.53 M |
| 12/09/2025 | $1.01 | $1.05 (3.96%) | $1.07 | $1.01 | 51.30 K | $31.12 M |
| 12/08/2025 | $1.03 | $1.03 (0%) | $1.06 | $1.01 | 22.93 K | $30.53 M |
| 12/05/2025 | $1.02 | $1.01 (-0.98%) | $1.06 | $1.01 | 24.14 K | $29.94 M |
| 12/04/2025 | $0.99 | $1.05 (6.06%) | $1.05 | $0.98 | 42.63 K | $31.12 M |
| 12/03/2025 | $0.99 | $0.98 (-0.96%) | $1.01 | $0.95 | 12.61 K | $29.04 M |
| 12/02/2025 | $0.97 | $0.97 (0.49%) | $0.98 | $0.92 | 9.38 K | $28.75 M |
| 12/01/2025 | $1.02 | $0.98 (-3.92%) | $1.06 | $0.95 | 52.00 K | $29.05 M |
| 11/28/2025 | $0.99 | $1.02 (3.03%) | $1.03 | $0.93 | 34.20 K | $30.23 M |
| 11/26/2025 | $0.92 | $0.99 (7.61%) | $1.14 | $0.90 | 296.25 K | $29.34 M |
| 11/25/2025 | $1.20 | $0.91 (-24.37%) | $1.21 | $0.85 | 483.50 K | $26.90 M |
| 11/24/2025 | $1.27 | $1.28 (0.79%) | $1.36 | $1.22 | 2.94 M | $37.94 M |
| 11/21/2025 | $1.21 | $1.26 (4.13%) | $1.27 | $1.21 | 25.16 K | $37.35 M |
| 11/20/2025 | $1.41 | $1.20 (-14.89%) | $1.45 | $1.20 | 51.14 K | $35.57 M |
| 11/19/2025 | $1.40 | $1.38 (-1.43%) | $1.46 | $1.36 | 10.10 K | $40.90 M |
| 11/18/2025 | $1.49 | $1.39 (-6.71%) | $1.51 | $1.36 | 15.00 K | $41.20 M |
| 11/17/2025 | $1.49 | $1.42 (-4.7%) | $1.53 | $1.35 | 23.10 K | $42.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
