5 DAY PERFORMANCE
+9.55%
1 MONTH PERFORMANCE
-18.37%
3 MONTH PERFORMANCE
-51.06%
6 MONTH PERFORMANCE
-51.20%
YEAR-TO-DATE PERFORMANCE
-72.75%
1 YEAR PERFORMANCE
-97.93%
Greenwave Technology Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.19 | $0.19 (1.86%) | $0.20 | $0.18 | 1.38 M | $5.00 M |
| 04/29/2025 | $0.19 | $0.19 (0.73%) | $0.21 | $0.18 | 3.94 M | $5.07 M |
| 04/28/2025 | $0.18 | $0.20 (8.89%) | $0.25 | $0.18 | 18.33 M | $5.11 M |
| 04/25/2025 | $0.16 | $0.17 (8.5%) | $0.17 | $0.16 | 5.01 M | $2.07 M |
| 04/24/2025 | $0.16 | $0.16 (-0.86%) | $0.17 | $0.15 | 3.20 M | $1.90 M |
| 04/23/2025 | $0.17 | $0.16 (-5.88%) | $0.17 | $0.15 | 3.13 M | $1.90 M |
| 04/22/2025 | $0.12 | $0.17 (41.73%) | $0.20 | $0.12 | 10.78 M | $2.07 M |
| 04/21/2025 | $0.15 | $0.14 (-9.53%) | $0.15 | $0.12 | 7.96 M | $1.61 M |
| 04/17/2025 | $0.24 | $0.16 (-30.99%) | $0.24 | $0.14 | 41.07 M | $1.93 M |
| 04/16/2025 | $0.22 | $0.22 (2.41%) | $0.24 | $0.21 | 8.73 M | $2.62 M |
| 04/15/2025 | $0.22 | $0.21 (-5.33%) | $0.23 | $0.20 | 1.23 M | $2.51 M |
| 04/14/2025 | $0.21 | $0.23 (10.06%) | $0.23 | $0.20 | 2.80 M | $2.70 M |
| 04/11/2025 | $0.20 | $0.20 (-1.49%) | $0.20 | $0.19 | 1.09 M | $2.36 M |
| 04/10/2025 | $0.20 | $0.19 (-3.1%) | $0.20 | $0.19 | 1.49 M | $2.30 M |
| 04/09/2025 | $0.21 | $0.20 (-2.95%) | $0.21 | $0.16 | 3.43 M | $2.42 M |
| 04/08/2025 | $0.22 | $0.20 (-7%) | $0.22 | $0.20 | 1.16 M | $2.43 M |
| 04/07/2025 | $0.22 | $0.21 (-4%) | $0.23 | $0.19 | 1.69 M | $2.50 M |
| 04/04/2025 | $0.22 | $0.23 (3.18%) | $0.23 | $0.20 | 1.96 M | $2.69 M |
| 04/03/2025 | $0.25 | $0.23 (-9.28%) | $0.25 | $0.22 | 1.38 M | $2.68 M |
| 04/02/2025 | $0.23 | $0.24 (3.27%) | $0.24 | $0.23 | 992,530 | $2.81 M |
| 04/01/2025 | $0.23 | $0.23 (1.65%) | $0.24 | $0.23 | 714,400 | $2.78 M |
| 03/31/2025 | $0.24 | $0.24 (-3.4%) | $0.24 | $0.22 | 936,900 | $2.79 M |
| 03/28/2025 | $0.24 | $0.24 (0.92%) | $0.25 | $0.22 | 1.89 M | $2.87 M |
| 03/27/2025 | $0.26 | $0.24 (-6.32%) | $0.26 | $0.24 | 1.07 M | $2.88 M |
| 03/26/2025 | $0.26 | $0.25 (-4.76%) | $0.27 | $0.24 | 1.98 M | $2.99 M |
| 03/25/2025 | $0.27 | $0.27 (3.19%) | $0.28 | $0.26 | 1.39 M | $3.25 M |
| 03/24/2025 | $0.29 | $0.27 (-9.6%) | $0.29 | $0.25 | 2.96 M | $3.15 M |
| 03/21/2025 | $0.29 | $0.29 (0.32%) | $0.29 | $0.27 | 1.13 M | $3.39 M |
| 03/20/2025 | $0.29 | $0.28 (-2.41%) | $0.30 | $0.28 | 835,124 | $3.37 M |
| 03/19/2025 | $0.30 | $0.30 (-1.18%) | $0.31 | $0.30 | 858,600 | $3.56 M |
| 03/18/2025 | $0.33 | $0.30 (-7.66%) | $0.33 | $0.29 | 1.61 M | $3.60 M |
| 03/17/2025 | $0.28 | $0.33 (16.57%) | $0.33 | $0.27 | 3.54 M | $3.89 M |
| 03/14/2025 | $0.28 | $0.28 (1.63%) | $0.28 | $0.26 | 1.68 M | $3.32 M |
| 03/13/2025 | $0.28 | $0.27 (-5.45%) | $0.29 | $0.27 | 1.52 M | $3.19 M |
| 03/12/2025 | $0.30 | $0.29 (-3.5%) | $0.30 | $0.28 | 3.05 M | $3.43 M |
| 03/11/2025 | $0.27 | $0.29 (7.41%) | $0.29 | $0.25 | 3.33 M | $3.44 M |
| 03/10/2025 | $0.27 | $0.28 (3.2%) | $0.29 | $0.26 | 5.23 M | $3.29 M |
| 03/07/2025 | $0.28 | $0.27 (-3.53%) | $0.28 | $0.25 | 1.75 M | $3.14 M |
| 03/06/2025 | $0.27 | $0.27 (2.07%) | $0.31 | $0.26 | 4.89 M | $3.22 M |
| 03/05/2025 | $0.26 | $0.27 (4.25%) | $0.28 | $0.25 | 1.19 M | $3.20 M |
| 03/04/2025 | $0.26 | $0.26 (1.96%) | $0.26 | $0.23 | 2.33 M | $3.08 M |
| 03/03/2025 | $0.27 | $0.26 (-6.9%) | $0.28 | $0.25 | 2.52 M | $3.02 M |
| 02/28/2025 | $0.26 | $0.26 (0.78%) | $0.26 | $0.24 | 2.91 M | $3.08 M |
| 02/27/2025 | $0.27 | $0.26 (-5.97%) | $0.27 | $0.25 | 2.46 M | $3.02 M |
| 02/26/2025 | $0.26 | $0.27 (3%) | $0.27 | $0.26 | 1.28 M | $3.17 M |
| 02/25/2025 | $0.28 | $0.26 (-5.6%) | $0.29 | $0.25 | 3.91 M | $3.12 M |
| 02/24/2025 | $0.31 | $0.28 (-10.06%) | $0.31 | $0.27 | 3.52 M | $3.30 M |
| 02/21/2025 | $0.32 | $0.29 (-8.4%) | $0.33 | $0.29 | 6.01 M | $3.46 M |
| 02/20/2025 | $0.31 | $0.30 (-1.97%) | $0.31 | $0.30 | 2.77 M | $3.54 M |
| 02/19/2025 | $0.33 | $0.31 (-4.74%) | $0.33 | $0.31 | 3.72 M | $3.67 M |
| 02/18/2025 | $0.34 | $0.32 (-4.5%) | $0.34 | $0.31 | 4.21 M | $3.85 M |
| 02/14/2025 | $0.35 | $0.33 (-3.44%) | $0.35 | $0.33 | 4.73 M | $3.96 M |
| 02/13/2025 | $0.36 | $0.35 (-3.37%) | $0.36 | $0.32 | 5.95 M | $4.11 M |
| 02/12/2025 | $0.36 | $0.36 (0.08%) | $0.38 | $0.35 | 6.15 M | $4.27 M |
| 02/11/2025 | $0.45 | $0.38 (-14.85%) | $0.53 | $0.37 | 17.01 M | $4.52 M |
| 02/10/2025 | $0.38 | $0.45 (18.42%) | $0.54 | $0.37 | 29.66 M | $5.33 M |
| 02/07/2025 | $0.37 | $0.33 (-8.58%) | $0.37 | $0.31 | 5.00 M | $3.96 M |
| 02/06/2025 | $0.37 | $0.35 (-5.19%) | $0.38 | $0.35 | 2.85 M | $4.20 M |
| 02/05/2025 | $0.40 | $0.39 (-3.79%) | $0.41 | $0.36 | 3.38 M | $4.60 M |
| 02/04/2025 | $0.38 | $0.40 (7.97%) | $0.42 | $0.35 | 12.04 M | $4.80 M |
| 02/03/2025 | $0.40 | $0.38 (-5%) | $0.42 | $0.33 | 16.95 M | $4.50 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.
