-
5 DAY PERFORMANCE
+9.48% -
1 MONTH PERFORMANCE
-28.43% -
3 MONTH PERFORMANCE
-33.73% -
6 MONTH PERFORMANCE
-97.49% -
YEAR-TO-DATE PERFORMANCE
-99.62% -
1 YEAR PERFORMANCE
-99.56%
Greenwave Technology Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $0.31 | $0.32 (2.89%) | $0.36 | $0.31 | 1.55 M | $6.35 M |
| 11/22/2024 | $0.30 | $0.31 (3.87%) | $0.32 | $0.30 | 702,864 | $5.72 M |
| 11/21/2024 | $0.29 | $0.31 (4.34%) | $0.32 | $0.29 | 1.17 M | $5.60 M |
| 11/20/2024 | $0.32 | $0.29 (-7.24%) | $0.32 | $0.29 | 1.40 M | $5.37 M |
| 11/19/2024 | $0.32 | $0.32 (-1.81%) | $0.32 | $0.31 | 441,300 | $5.79 M |
| 11/18/2024 | $0.33 | $0.32 (-3.63%) | $0.34 | $0.30 | 1.92 M | $5.89 M |
| 11/15/2024 | $0.35 | $0.34 (-2.51%) | $0.36 | $0.34 | 575,344 | $6.27 M |
| 11/14/2024 | $0.38 | $0.35 (-7.84%) | $0.38 | $0.34 | 1.66 M | $6.43 M |
| 11/13/2024 | $0.40 | $0.38 (-4.06%) | $0.40 | $0.38 | 1.14 M | $7.03 M |
| 11/12/2024 | $0.42 | $0.40 (-5.74%) | $0.43 | $0.40 | 1.19 M | $7.27 M |
| 11/11/2024 | $0.39 | $0.42 (7.25%) | $0.42 | $0.39 | 1.01 M | $2.17 M |
| 11/08/2024 | $0.40 | $0.38 (-3.27%) | $0.40 | $0.38 | 535,739 | $2.01 M |
| 11/07/2024 | $0.38 | $0.40 (3.57%) | $0.40 | $0.38 | 892,400 | $2.08 M |
| 11/06/2024 | $0.40 | $0.38 (-4.18%) | $0.40 | $0.37 | 1.28 M | $2.00 M |
| 11/05/2024 | $0.39 | $0.41 (4.49%) | $0.42 | $0.39 | 676,300 | $2.14 M |
| 11/04/2024 | $0.40 | $0.39 (-1.76%) | $0.40 | $0.39 | 542,600 | $2.05 M |
| 11/01/2024 | $0.41 | $0.39 (-3.78%) | $0.42 | $0.39 | 1.09 M | $2.05 M |
| 10/31/2024 | $0.42 | $0.42 (-1.78%) | $0.43 | $0.41 | 633,042 | $2.17 M |
| 10/30/2024 | $0.43 | $0.42 (-1.74%) | $0.44 | $0.41 | 613,934 | $2.21 M |
| 10/29/2024 | $0.46 | $0.43 (-6.09%) | $0.46 | $0.43 | 843,412 | $2.25 M |
| 10/28/2024 | $0.45 | $0.46 (1.91%) | $0.46 | $0.43 | 1.21 M | $2.39 M |
| 10/25/2024 | $0.43 | $0.45 (3.74%) | $0.47 | $0.42 | 1.27 M | $2.34 M |
| 10/24/2024 | $0.42 | $0.43 (2.18%) | $0.44 | $0.42 | 355,949 | $2.25 M |
| 10/23/2024 | $0.45 | $0.43 (-2.8%) | $0.45 | $0.42 | 902,400 | $2.27 M |
| 10/22/2024 | $0.45 | $0.45 (-0.62%) | $0.46 | $0.42 | 1.64 M | $2.34 M |
| 10/21/2024 | $0.43 | $0.46 (7.26%) | $0.49 | $0.43 | 2.80 M | $2.41 M |
| 10/18/2024 | $0.50 | $0.43 (-14.51%) | $0.51 | $0.41 | 4.56 M | $2.25 M |
| 10/17/2024 | $0.43 | $0.56 (29.19%) | $0.64 | $0.42 | 11.60 M | $2.90 M |
| 10/16/2024 | $0.41 | $0.43 (5.1%) | $0.43 | $0.41 | 959,400 | $2.23 M |
| 10/15/2024 | $0.40 | $0.41 (1.27%) | $0.44 | $0.40 | 1.11 M | $2.12 M |
| 10/14/2024 | $0.39 | $0.40 (1.93%) | $0.41 | $0.39 | 638,200 | $2.09 M |
| 10/11/2024 | $0.39 | $0.39 (-0.13%) | $0.41 | $0.39 | 713,600 | $2.05 M |
| 10/10/2024 | $0.41 | $0.39 (-4.11%) | $0.43 | $0.38 | 1.23 M | $2.04 M |
| 10/09/2024 | $0.38 | $0.41 (8.3%) | $0.42 | $0.38 | 1.26 M | $2.16 M |
| 10/08/2024 | $0.41 | $0.39 (-3.53%) | $0.41 | $0.39 | 418,803 | $2.05 M |
| 10/07/2024 | $0.40 | $0.41 (0.97%) | $0.42 | $0.40 | 755,900 | $2.12 M |
| 10/04/2024 | $0.39 | $0.40 (2.76%) | $0.41 | $0.39 | 893,400 | $2.10 M |
| 10/03/2024 | $0.38 | $0.39 (2.17%) | $0.40 | $0.37 | 673,944 | $2.04 M |
| 10/02/2024 | $0.39 | $0.37 (-4.84%) | $0.39 | $0.37 | 1.09 M | $1.95 M |
| 10/01/2024 | $0.40 | $0.39 (-2.68%) | $0.43 | $0.38 | 950,518 | $2.05 M |
| 09/30/2024 | $0.42 | $0.43 (0.71%) | $0.46 | $0.41 | 1.19 M | $2.23 M |
| 09/27/2024 | $0.41 | $0.41 (1.58%) | $0.42 | $0.41 | 627,500 | $2.16 M |
| 09/26/2024 | $0.40 | $0.41 (1.59%) | $0.41 | $0.40 | 727,000 | $2.13 M |
| 09/25/2024 | $0.40 | $0.40 (0.47%) | $0.41 | $0.40 | 514,212 | $2.11 M |
| 09/24/2024 | $0.40 | $0.41 (1.01%) | $0.42 | $0.40 | 506,535 | $2.13 M |
| 09/23/2024 | $0.42 | $0.40 (-3.35%) | $0.42 | $0.38 | 955,400 | $2.11 M |
| 09/20/2024 | $0.42 | $0.41 (-3.11%) | $0.42 | $0.40 | 596,000 | $2.12 M |
| 09/19/2024 | $0.43 | $0.41 (-2.96%) | $0.44 | $0.40 | 722,023 | $2.16 M |
| 09/18/2024 | $0.40 | $0.42 (7.09%) | $0.43 | $0.40 | 738,537 | $2.21 M |
| 09/17/2024 | $0.41 | $0.40 (-2.31%) | $0.43 | $0.40 | 476,200 | $2.10 M |
| 09/16/2024 | $0.44 | $0.41 (-7.72%) | $0.45 | $0.40 | 824,245 | $2.14 M |
| 09/13/2024 | $0.41 | $0.45 (9.46%) | $0.50 | $0.40 | 2.28 M | $2.35 M |
| 09/12/2024 | $0.41 | $0.42 (2.3%) | $0.43 | $0.38 | 1.32 M | $2.19 M |
| 09/11/2024 | $0.40 | $0.40 (0.68%) | $0.41 | $0.38 | 579,400 | $2.10 M |
| 09/10/2024 | $0.40 | $0.40 (-1.41%) | $0.41 | $0.38 | 1.01 M | $2.08 M |
| 09/09/2024 | $0.39 | $0.40 (2.69%) | $0.41 | $0.38 | 1.59 M | $2.12 M |
| 09/06/2024 | $0.40 | $0.39 (-1.95%) | $0.42 | $0.39 | 977,500 | $2.06 M |
| 09/05/2024 | $0.42 | $0.40 (-5.93%) | $0.44 | $0.39 | 1.07 M | $2.08 M |
| 09/04/2024 | $0.42 | $0.42 (-0.09%) | $0.44 | $0.40 | 1.30 M | $2.21 M |
| 09/03/2024 | $0.48 | $0.42 (-12.54%) | $0.48 | $0.41 | 1.32 M | $2.21 M |
| 08/30/2024 | $0.46 | $0.47 (0.69%) | $0.48 | $0.45 | 665,300 | $2.44 M |
| 08/29/2024 | $0.47 | $0.46 (-0.94%) | $0.49 | $0.45 | 968,700 | $2.41 M |
| 08/28/2024 | $0.54 | $0.47 (-14.3%) | $0.54 | $0.47 | 1.42 M | $2.44 M |
| 08/27/2024 | $0.48 | $0.54 (12.03%) | $0.55 | $0.47 | 2.55 M | $2.83 M |
| 08/26/2024 | $0.49 | $0.49 (1.75%) | $0.50 | $0.46 | 1.19 M | $2.59 M |