5 DAY PERFORMANCE
-11.74%
1 MONTH PERFORMANCE
-35.94%
3 MONTH PERFORMANCE
-37.27%
6 MONTH PERFORMANCE
-81.22%
YEAR-TO-DATE PERFORMANCE
-13.93%
1 YEAR PERFORMANCE
-92.27%
Greenwave Technology Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.08 | $4.58 (-9.84%) | $5.08 | $4.51 | 41.59 K | $1.97 M |
| 01/08/2026 | $4.74 | $5.09 (7.38%) | $5.20 | $4.70 | 35.50 K | $2.19 M |
| 01/07/2026 | $5.19 | $4.85 (-6.55%) | $5.21 | $4.75 | 43.81 K | $2.08 M |
| 01/06/2026 | $5.37 | $5.11 (-4.84%) | $5.37 | $4.90 | 54.30 K | $2.20 M |
| 01/05/2026 | $4.80 | $4.94 (2.92%) | $5.25 | $4.61 | 92.10 K | $2.12 M |
| 01/02/2026 | $5.23 | $4.65 (-11.09%) | $5.23 | $4.45 | 71.60 K | $2.00 M |
| 12/31/2025 | $5.61 | $5.24 (-6.6%) | $5.80 | $5.22 | 106.07 K | $2.25 M |
| 12/30/2025 | $5.45 | $5.68 (4.22%) | $5.70 | $5.33 | 42.84 K | $2.44 M |
| 12/29/2025 | $5.65 | $5.49 (-2.83%) | $5.71 | $5.18 | 29.16 K | $2.36 M |
| 12/26/2025 | $5.39 | $5.83 (8.16%) | $5.90 | $5.39 | 58.09 K | $2.50 M |
| 12/24/2025 | $5.40 | $5.42 (0.37%) | $5.49 | $5.17 | 10.40 K | $2.33 M |
| 12/23/2025 | $5.54 | $5.52 (-0.36%) | $5.90 | $5.25 | 34.35 K | $2.37 M |
| 12/22/2025 | $5.62 | $5.60 (-0.36%) | $5.83 | $5.50 | 27.32 K | $2.41 M |
| 12/19/2025 | $5.66 | $5.55 (-1.94%) | $5.95 | $5.37 | 29.20 K | $2.38 M |
| 12/18/2025 | $5.80 | $5.60 (-3.45%) | $5.81 | $5.51 | 19.13 K | $2.41 M |
| 12/17/2025 | $6.00 | $5.60 (-6.67%) | $6.02 | $5.49 | 29.60 K | $2.41 M |
| 12/16/2025 | $6.25 | $6.14 (-1.76%) | $6.25 | $5.71 | 21.81 K | $2.64 M |
| 12/15/2025 | $6.30 | $6.27 (-0.48%) | $6.50 | $5.15 | 79.55 K | $2.69 M |
| 12/12/2025 | $7.00 | $6.71 (-4.14%) | $7.18 | $6.52 | 67.00 K | $2.88 M |
| 12/11/2025 | $7.50 | $7.04 (-6.13%) | $7.50 | $6.46 | 139.80 K | $3.02 M |
| 12/10/2025 | $8.33 | $8.00 (-3.96%) | $8.50 | $7.13 | 1.06 M | $3.44 M |
| 12/09/2025 | $7.18 | $7.13 (-0.7%) | $7.48 | $6.84 | 479.30 K | $3.06 M |
| 12/08/2025 | $7.00 | $7.44 (6.29%) | $8.49 | $6.90 | 129.86 K | $3.20 M |
| 12/05/2025 | $7.67 | $6.71 (-12.52%) | $7.67 | $6.54 | 133.40 K | $2.88 M |
| 12/04/2025 | $6.11 | $6.93 (13.42%) | $7.70 | $6.11 | 109.00 K | $2.98 M |
| 12/03/2025 | $6.14 | $6.29 (2.44%) | $6.34 | $6.10 | 13.50 K | $2.70 M |
| 12/02/2025 | $6.54 | $6.15 (-5.96%) | $7.00 | $6.15 | 29.52 K | $2.64 M |
| 12/01/2025 | $6.37 | $6.50 (2.04%) | $6.62 | $5.62 | 23.40 K | $2.79 M |
| 11/28/2025 | $5.64 | $6.64 (17.73%) | $6.70 | $5.51 | 52.20 K | $2.85 M |
| 11/26/2025 | $5.33 | $5.73 (7.5%) | $5.73 | $5.30 | 16.44 K | $2.46 M |
| 11/25/2025 | $4.52 | $5.30 (17.26%) | $5.45 | $4.36 | 42.42 K | $2.28 M |
| 11/24/2025 | $4.62 | $4.57 (-1.08%) | $4.70 | $4.25 | 27.81 K | $1.96 M |
| 11/21/2025 | $5.63 | $4.61 (-18.12%) | $5.90 | $4.53 | 65.80 K | $1.98 M |
| 11/20/2025 | $6.42 | $5.78 (-9.97%) | $6.86 | $5.78 | 24.51 K | $2.48 M |
| 11/19/2025 | $6.25 | $6.42 (2.72%) | $6.71 | $6.20 | 25.55 K | $2.76 M |
| 11/18/2025 | $6.25 | $6.39 (2.24%) | $6.77 | $6.19 | 11.49 K | $2.74 M |
| 11/17/2025 | $6.53 | $6.29 (-3.68%) | $6.57 | $6.04 | 16.25 K | $2.70 M |
| 11/14/2025 | $6.69 | $6.49 (-2.99%) | $6.84 | $6.43 | 25.30 K | $2.79 M |
| 11/13/2025 | $6.61 | $6.80 (2.87%) | $7.07 | $6.58 | 44.33 K | $2.92 M |
| 11/12/2025 | $6.85 | $6.93 (1.17%) | $6.95 | $6.62 | 49.02 K | $2.98 M |
| 11/11/2025 | $6.76 | $6.78 (0.3%) | $6.95 | $6.72 | 19.23 K | $2.91 M |
| 11/10/2025 | $6.28 | $6.76 (7.64%) | $6.79 | $6.28 | 33.40 K | $2.90 M |
| 11/07/2025 | $6.11 | $6.57 (7.53%) | $6.89 | $5.98 | 79.02 K | $2.82 M |
| 11/06/2025 | $5.97 | $6.18 (3.52%) | $6.25 | $5.70 | 70.44 K | $2.65 M |
| 11/05/2025 | $5.48 | $6.36 (16.06%) | $7.08 | $5.48 | 276.40 K | $2.73 M |
| 11/04/2025 | $6.00 | $5.58 (-7%) | $6.00 | $5.51 | 62.30 K | $2.40 M |
| 11/03/2025 | $6.33 | $6.02 (-4.9%) | $6.33 | $5.51 | 181.25 K | $2.59 M |
| 10/31/2025 | $7.15 | $6.45 (-9.79%) | $7.27 | $6.40 | 371.80 K | $2.77 M |
| 10/30/2025 | $6.83 | $7.26 (6.3%) | $7.75 | $6.60 | 168.00 K | $3.12 M |
| 10/29/2025 | $7.50 | $7.08 (-5.6%) | $7.73 | $6.83 | 57.21 K | $3.04 M |
| 10/28/2025 | $7.88 | $7.75 (-1.65%) | $8.57 | $7.40 | 82.93 K | $3.33 M |
| 10/27/2025 | $7.72 | $7.77 (0.65%) | $7.95 | $7.56 | 53.02 K | $3.34 M |
| 10/24/2025 | $8.19 | $8.08 (-1.34%) | $8.55 | $7.88 | 94.10 K | $3.47 M |
| 10/23/2025 | $8.50 | $8.70 (2.35%) | $8.97 | $8.38 | 225.30 K | $3.74 M |
| 10/22/2025 | $8.75 | $8.55 (-2.29%) | $9.55 | $8.53 | 472.31 K | $3.67 M |
| 10/21/2025 | $9.00 | $8.98 (-0.22%) | $9.66 | $8.80 | 115.96 K | $3.86 M |
| 10/20/2025 | $8.28 | $8.98 (8.45%) | $9.20 | $8.01 | 187.10 K | $3.86 M |
| 10/17/2025 | $9.00 | $8.66 (-3.78%) | $9.99 | $8.34 | 253.92 K | $3.72 M |
| 10/16/2025 | $11.76 | $8.88 (-24.49%) | $11.80 | $8.71 | 361.95 K | $3.81 M |
| 10/15/2025 | $13.71 | $12.20 (-11.01%) | $16.00 | $10.36 | 939.20 K | $5.24 M |
| 10/14/2025 | $17.16 | $17.55 (2.27%) | $24.00 | $15.05 | 25.97 M | $7.54 M |
| 10/13/2025 | $7.12 | $8.51 (19.52%) | $8.78 | $6.87 | 1.83 M | $3.66 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.
