5 DAY PERFORMANCE
-8.81%
1 MONTH PERFORMANCE
-6.85%
3 MONTH PERFORMANCE
-65.13%
6 MONTH PERFORMANCE
-41.27%
YEAR-TO-DATE PERFORMANCE
-65.54%
1 YEAR PERFORMANCE
-98.67%
Greenwave Technology Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.24 | $0.24 (0.92%) | $0.25 | $0.22 | 1.89 M | $4.45 M |
| 03/27/2025 | $0.26 | $0.24 (-6.32%) | $0.26 | $0.24 | 1.07 M | $4.46 M |
| 03/26/2025 | $0.26 | $0.25 (-4.76%) | $0.27 | $0.24 | 1.98 M | $4.63 M |
| 03/25/2025 | $0.27 | $0.27 (3.19%) | $0.28 | $0.26 | 1.39 M | $5.04 M |
| 03/24/2025 | $0.29 | $0.27 (-9.6%) | $0.29 | $0.25 | 2.96 M | $4.88 M |
| 03/21/2025 | $0.29 | $0.29 (0.32%) | $0.29 | $0.27 | 1.13 M | $5.25 M |
| 03/20/2025 | $0.29 | $0.28 (-2.41%) | $0.30 | $0.28 | 835,124 | $5.22 M |
| 03/19/2025 | $0.30 | $0.30 (-1.18%) | $0.31 | $0.30 | 858,600 | $5.52 M |
| 03/18/2025 | $0.33 | $0.30 (-7.66%) | $0.33 | $0.29 | 1.61 M | $5.58 M |
| 03/17/2025 | $0.28 | $0.33 (16.57%) | $0.33 | $0.27 | 3.54 M | $6.02 M |
| 03/14/2025 | $0.28 | $0.28 (1.63%) | $0.28 | $0.26 | 1.68 M | $5.15 M |
| 03/13/2025 | $0.28 | $0.27 (-5.45%) | $0.29 | $0.27 | 1.52 M | $4.94 M |
| 03/12/2025 | $0.30 | $0.29 (-3.5%) | $0.30 | $0.28 | 3.05 M | $5.32 M |
| 03/11/2025 | $0.27 | $0.29 (7.41%) | $0.29 | $0.25 | 3.33 M | $5.33 M |
| 03/10/2025 | $0.27 | $0.28 (3.2%) | $0.29 | $0.26 | 5.23 M | $5.10 M |
| 03/07/2025 | $0.28 | $0.27 (-3.53%) | $0.28 | $0.25 | 1.75 M | $4.87 M |
| 03/06/2025 | $0.27 | $0.27 (2.07%) | $0.31 | $0.26 | 4.89 M | $4.99 M |
| 03/05/2025 | $0.26 | $0.27 (4.25%) | $0.28 | $0.25 | 1.19 M | $4.96 M |
| 03/04/2025 | $0.26 | $0.26 (1.96%) | $0.26 | $0.23 | 2.33 M | $4.77 M |
| 03/03/2025 | $0.27 | $0.26 (-6.9%) | $0.28 | $0.25 | 2.52 M | $4.68 M |
| 02/28/2025 | $0.26 | $0.26 (0.78%) | $0.26 | $0.24 | 2.91 M | $4.77 M |
| 02/27/2025 | $0.27 | $0.26 (-5.97%) | $0.27 | $0.25 | 2.46 M | $4.68 M |
| 02/26/2025 | $0.26 | $0.27 (3%) | $0.27 | $0.26 | 1.28 M | $4.91 M |
| 02/25/2025 | $0.28 | $0.26 (-5.6%) | $0.29 | $0.25 | 3.91 M | $4.83 M |
| 02/24/2025 | $0.31 | $0.28 (-10.06%) | $0.31 | $0.27 | 3.52 M | $5.12 M |
| 02/21/2025 | $0.32 | $0.29 (-8.4%) | $0.33 | $0.29 | 6.01 M | $5.37 M |
| 02/20/2025 | $0.31 | $0.30 (-1.97%) | $0.31 | $0.30 | 2.77 M | $5.49 M |
| 02/19/2025 | $0.33 | $0.31 (-4.74%) | $0.33 | $0.31 | 3.72 M | $5.69 M |
| 02/18/2025 | $0.34 | $0.32 (-4.5%) | $0.34 | $0.31 | 4.21 M | $5.96 M |
| 02/14/2025 | $0.35 | $0.33 (-3.44%) | $0.35 | $0.33 | 4.73 M | $6.14 M |
| 02/13/2025 | $0.36 | $0.35 (-3.37%) | $0.36 | $0.32 | 5.95 M | $6.37 M |
| 02/12/2025 | $0.36 | $0.36 (0.08%) | $0.38 | $0.35 | 6.15 M | $6.62 M |
| 02/11/2025 | $0.45 | $0.38 (-14.85%) | $0.53 | $0.37 | 17.01 M | $7.00 M |
| 02/10/2025 | $0.38 | $0.45 (18.42%) | $0.54 | $0.37 | 29.66 M | $8.26 M |
| 02/07/2025 | $0.37 | $0.33 (-8.58%) | $0.37 | $0.31 | 5.00 M | $6.13 M |
| 02/06/2025 | $0.37 | $0.35 (-5.19%) | $0.38 | $0.35 | 2.85 M | $6.51 M |
| 02/05/2025 | $0.40 | $0.39 (-3.79%) | $0.41 | $0.36 | 3.38 M | $7.12 M |
| 02/04/2025 | $0.38 | $0.40 (7.97%) | $0.42 | $0.35 | 12.04 M | $7.44 M |
| 02/03/2025 | $0.40 | $0.38 (-5%) | $0.42 | $0.33 | 16.95 M | $6.98 M |
| 01/31/2025 | $0.41 | $0.39 (-3.9%) | $0.41 | $0.39 | 934,000 | $7.19 M |
| 01/30/2025 | $0.40 | $0.40 (-0.98%) | $0.41 | $0.39 | 1.60 M | $7.27 M |
| 01/29/2025 | $0.39 | $0.39 (-1.88%) | $0.39 | $0.36 | 1.89 M | $7.10 M |
| 01/28/2025 | $0.40 | $0.39 (-2.74%) | $0.40 | $0.38 | 976,600 | $7.16 M |
| 01/27/2025 | $0.42 | $0.40 (-5.45%) | $0.42 | $0.38 | 2.46 M | $7.33 M |
| 01/24/2025 | $0.43 | $0.43 (0.31%) | $0.45 | $0.41 | 1.60 M | $7.83 M |
| 01/23/2025 | $0.43 | $0.44 (2.49%) | $0.51 | $0.40 | 2.63 M | $8.09 M |
| 01/22/2025 | $0.46 | $0.41 (-9.16%) | $0.46 | $0.41 | 1.53 M | $7.59 M |
| 01/21/2025 | $0.39 | $0.45 (13.08%) | $0.46 | $0.39 | 3.89 M | $8.19 M |
| 01/17/2025 | $0.40 | $0.40 (-0.5%) | $0.41 | $0.38 | 1.89 M | $7.31 M |
| 01/16/2025 | $0.39 | $0.41 (3.82%) | $0.41 | $0.39 | 1.81 M | $7.49 M |
| 01/15/2025 | $0.42 | $0.41 (-3.07%) | $0.44 | $0.39 | 2.40 M | $7.48 M |
| 01/14/2025 | $0.40 | $0.42 (5.03%) | $0.44 | $0.39 | 2.67 M | $7.74 M |
| 01/13/2025 | $0.52 | $0.38 (-28.01%) | $0.53 | $0.36 | 5.21 M | $6.93 M |
| 01/10/2025 | $0.68 | $0.53 (-21.45%) | $0.68 | $0.52 | 2.96 M | $9.74 M |
| 01/08/2025 | $0.71 | $0.67 (-4.82%) | $0.71 | $0.64 | 1.31 M | $12.36 M |
| 01/07/2025 | $0.74 | $0.72 (-3.07%) | $0.74 | $0.70 | 1.01 M | $13.20 M |
| 01/06/2025 | $0.78 | $0.74 (-4.94%) | $0.80 | $0.73 | 1.53 M | $13.59 M |
| 01/03/2025 | $0.74 | $0.78 (5.85%) | $0.81 | $0.68 | 3.20 M | $14.35 M |
| 01/02/2025 | $0.70 | $0.72 (1.88%) | $0.75 | $0.69 | 1.68 M | $13.15 M |
| 12/31/2024 | $0.78 | $0.70 (-10.23%) | $0.79 | $0.68 | 3.10 M | $12.91 M |
| 12/30/2024 | $0.76 | $0.73 (-3.34%) | $0.82 | $0.70 | 4.86 M | $13.44 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.
