5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-10.29%
3 MONTH PERFORMANCE
-4.90%
6 MONTH PERFORMANCE
-43.18%
YEAR-TO-DATE PERFORMANCE
-72.97%
1 YEAR PERFORMANCE
-61.07%
Greenwave Technology Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $0.19 | $0.19 (-2.06%) | $0.19 | $0.19 | 527.02 K | $4.90 M |
| 08/13/2025 | $0.18 | $0.19 (2.24%) | $0.19 | $0.18 | 856.94 K | $4.89 M |
| 08/12/2025 | $0.19 | $0.18 (-3.23%) | $0.19 | $0.18 | 1.86 M | $4.70 M |
| 08/11/2025 | $0.19 | $0.19 (-0.21%) | $0.19 | $0.18 | 930.60 K | $4.95 M |
| 08/08/2025 | $0.19 | $0.19 (0%) | $0.21 | $0.19 | 1.04 M | $4.96 M |
| 08/07/2025 | $0.20 | $0.20 (-3.65%) | $0.20 | $0.19 | 908.23 K | $5.09 M |
| 08/06/2025 | $0.21 | $0.20 (-3.81%) | $0.21 | $0.20 | 590.74 K | $5.27 M |
| 08/05/2025 | $0.21 | $0.21 (2.78%) | $0.22 | $0.20 | 604.24 K | $5.50 M |
| 08/04/2025 | $0.20 | $0.21 (2.75%) | $0.21 | $0.20 | 524.40 K | $5.47 M |
| 08/01/2025 | $0.20 | $0.20 (-1.95%) | $0.20 | $0.19 | 1.20 M | $2.32 M |
| 07/31/2025 | $0.21 | $0.20 (-2.59%) | $0.21 | $0.20 | 1.29 M | $2.41 M |
| 07/30/2025 | $0.22 | $0.21 (-5.34%) | $0.22 | $0.21 | 978.60 K | $2.48 M |
| 07/29/2025 | $0.24 | $0.22 (-7.5%) | $0.24 | $0.21 | 1.42 M | $2.63 M |
| 07/28/2025 | $0.28 | $0.23 (-18.21%) | $0.28 | $0.21 | 2.96 M | $2.71 M |
| 07/25/2025 | $0.27 | $0.27 (1.95%) | $0.28 | $0.26 | 1.14 M | $3.22 M |
| 07/24/2025 | $0.29 | $0.27 (-9.21%) | $0.29 | $0.26 | 2.03 M | $3.14 M |
| 07/23/2025 | $0.28 | $0.29 (5.22%) | $0.31 | $0.28 | 2.70 M | $3.44 M |
| 07/22/2025 | $0.28 | $0.28 (1.45%) | $0.29 | $0.25 | 2.96 M | $3.31 M |
| 07/21/2025 | $0.23 | $0.28 (22.2%) | $0.29 | $0.23 | 8.18 M | $3.37 M |
| 07/18/2025 | $0.22 | $0.23 (4.7%) | $0.23 | $0.21 | 2.28 M | $2.70 M |
| 07/17/2025 | $0.22 | $0.21 (-2.68%) | $0.22 | $0.21 | 1.52 M | $2.50 M |
| 07/16/2025 | $0.21 | $0.22 (3.49%) | $0.22 | $0.21 | 984.30 K | $2.57 M |
| 07/15/2025 | $0.22 | $0.21 (-4.59%) | $0.22 | $0.21 | 1.12 M | $2.49 M |
| 07/14/2025 | $0.21 | $0.21 (0.81%) | $0.22 | $0.21 | 763.50 K | $2.51 M |
| 07/11/2025 | $0.24 | $0.22 (-9%) | $0.25 | $0.21 | 2.57 M | $2.59 M |
| 07/10/2025 | $0.21 | $0.23 (10.59%) | $0.25 | $0.21 | 8.34 M | $2.77 M |
| 07/09/2025 | $0.21 | $0.21 (2.88%) | $0.22 | $0.21 | 820.50 K | $2.50 M |
| 07/08/2025 | $0.20 | $0.20 (0.7%) | $0.20 | $0.20 | 699.12 K | $2.39 M |
| 07/07/2025 | $0.19 | $0.20 (1.96%) | $0.20 | $0.19 | 566.70 K | $2.34 M |
| 07/03/2025 | $0.19 | $0.20 (5.26%) | $0.20 | $0.19 | 759.23 K | $2.37 M |
| 07/02/2025 | $0.19 | $0.19 (-0.21%) | $0.20 | $0.19 | 654.81 K | $2.25 M |
| 07/01/2025 | $0.19 | $0.19 (-0.36%) | $0.20 | $0.19 | 666.92 K | $2.28 M |
| 06/30/2025 | $0.20 | $0.19 (-3.31%) | $0.20 | $0.19 | 445.04 K | $2.29 M |
| 06/27/2025 | $0.19 | $0.19 (1.95%) | $0.20 | $0.19 | 478.93 K | $2.30 M |
| 06/26/2025 | $0.19 | $0.19 (2.65%) | $0.19 | $0.19 | 639.40 K | $2.25 M |
| 06/25/2025 | $0.20 | $0.19 (-4.6%) | $0.20 | $0.19 | 440.50 K | $2.26 M |
| 06/24/2025 | $0.19 | $0.19 (3.49%) | $0.19 | $0.18 | 1.36 M | $2.28 M |
| 06/23/2025 | $0.19 | $0.18 (-5.77%) | $0.19 | $0.17 | 1.76 M | $2.11 M |
| 06/20/2025 | $0.21 | $0.19 (-8.04%) | $0.21 | $0.19 | 760.83 K | $2.25 M |
| 06/18/2025 | $0.19 | $0.20 (3.63%) | $0.20 | $0.19 | 1.91 M | $2.37 M |
| 06/17/2025 | $0.20 | $0.20 (-1.51%) | $0.20 | $0.19 | 872.15 K | $2.32 M |
| 06/16/2025 | $0.20 | $0.20 (-2.05%) | $0.20 | $0.19 | 886.12 K | $2.32 M |
| 06/13/2025 | $0.20 | $0.19 (-4%) | $0.20 | $0.19 | 1.19 M | $2.28 M |
| 06/12/2025 | $0.21 | $0.20 (-4.81%) | $0.22 | $0.20 | 956.90 K | $2.42 M |
| 06/11/2025 | $0.22 | $0.22 (-0.64%) | $0.23 | $0.22 | 806.30 K | $2.59 M |
| 06/10/2025 | $0.23 | $0.22 (-2.74%) | $0.23 | $0.22 | 1.10 M | $2.65 M |
| 06/09/2025 | $0.20 | $0.23 (12.02%) | $0.23 | $0.20 | 1.77 M | $2.72 M |
| 06/06/2025 | $0.20 | $0.21 (5%) | $0.22 | $0.20 | 1.19 M | $2.54 M |
| 06/05/2025 | $0.22 | $0.20 (-10.53%) | $0.22 | $0.20 | 1.31 M | $2.37 M |
| 06/04/2025 | $0.20 | $0.22 (9.5%) | $0.23 | $0.20 | 3.68 M | $2.60 M |
| 06/03/2025 | $0.20 | $0.20 (-0.99%) | $0.21 | $0.19 | 1.12 M | $2.37 M |
| 06/02/2025 | $0.19 | $0.20 (5.63%) | $0.21 | $0.18 | 3.52 M | $2.38 M |
| 05/30/2025 | $0.18 | $0.19 (7.28%) | $0.20 | $0.18 | 1.63 M | $2.29 M |
| 05/29/2025 | $0.19 | $0.18 (-5.21%) | $0.19 | $0.18 | 1.40 M | $2.13 M |
| 05/28/2025 | $0.20 | $0.19 (-6.45%) | $0.20 | $0.19 | 1.39 M | $2.22 M |
| 05/27/2025 | $0.20 | $0.20 (-1.25%) | $0.20 | $0.19 | 1.08 M | $2.34 M |
| 05/23/2025 | $0.19 | $0.19 (2.47%) | $0.20 | $0.19 | 968.31 K | $2.31 M |
| 05/22/2025 | $0.20 | $0.20 (0.92%) | $0.20 | $0.19 | 826.50 K | $2.34 M |
| 05/21/2025 | $0.21 | $0.19 (-7.22%) | $0.21 | $0.19 | 1.36 M | $2.29 M |
| 05/20/2025 | $0.21 | $0.21 (0.95%) | $0.22 | $0.21 | 1.07 M | $2.51 M |
| 05/19/2025 | $0.20 | $0.21 (7.2%) | $0.24 | $0.20 | 4.64 M | $2.54 M |
| 05/16/2025 | $0.18 | $0.20 (10.44%) | $0.21 | $0.18 | 1.12 M | $2.36 M |
| 05/15/2025 | $0.20 | $0.20 (-0.4%) | $0.20 | $0.19 | 1.17 M | $2.38 M |
| 05/14/2025 | $0.21 | $0.20 (-5.75%) | $0.22 | $0.19 | 1.78 M | $2.37 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.
