• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Greenwave Technology Solutions, Inc. - Common Stock (NQ:GWAV)

    3.880 -0.040 (-1.02%)
    Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 27, 2026 3.950 3.950 3.700 3.880 16,180 -0.04(-1.02%)
    Feb 26, 2026 3.800 4.080 3.773 3.920 14,346 +0.15(+3.98%)
    Feb 25, 2026 3.570 3.770 3.470 3.770 8,933 +0.22(+6.20%)
    Feb 24, 2026 3.570 3.570 3.295 3.550 16,382 +0.01(+0.28%)
    Feb 23, 2026 3.600 3.600 3.350 3.540 17,614 -0.09(-2.48%)
    Feb 20, 2026 3.670 3.670 3.550 3.630 16,126 -0.04(-1.09%)
    Feb 19, 2026 3.820 3.990 3.660 3.670 11,823 -0.10(-2.52%)
    Feb 18, 2026 3.920 3.920 3.700 3.765 12,944 -0.05(-1.44%)
    Feb 17, 2026 3.840 4.080 3.660 3.820 38,734 -0.13(-3.29%)
    Feb 13, 2026 4.010 4.018 3.856 3.950 16,590 -0.06(-1.50%)
    Feb 12, 2026 4.110 4.330 3.850 4.010 18,624 -0.13(-3.14%)
    Feb 11, 2026 4.570 4.585 3.910 4.140 26,952 -0.23(-5.26%)
    Feb 10, 2026 4.310 4.540 4.210 4.370 41,430 +0.01(+0.23%)
    Feb 09, 2026 4.440 4.560 4.260 4.360 41,640 -0.12(-2.68%)
    Feb 06, 2026 5.070 5.200 4.320 4.480 160,588 -0.07(-1.54%)
    Feb 05, 2026 4.560 4.670 4.251 4.550 1,135,038 -0.22(-4.61%)
    Feb 04, 2026 4.810 4.810 4.510 4.770 15,397 -0.03(-0.63%)
    Feb 03, 2026 4.860 4.860 4.510 4.800 21,195 -0.08(-1.64%)
    Feb 02, 2026 4.620 5.000 4.620 4.880 38,791 +0.31(+6.78%)
    Jan 30, 2026 4.560 4.760 4.510 4.570 31,847 -0.12(-2.56%)
    Jan 29, 2026 4.600 4.870 4.420 4.690 49,669 +0.07(+1.52%)
    Jan 28, 2026 4.860 4.870 4.575 4.620 30,148 -0.28(-5.71%)
    Jan 27, 2026 5.010 5.010 4.700 4.900 34,089 -0.11(-2.20%)
    Jan 26, 2026 5.310 5.465 4.880 5.010 65,790 -0.27(-5.11%)
    Jan 23, 2026 5.600 5.900 5.271 5.280 77,300 -0.46(-8.01%)
    Jan 22, 2026 5.150 5.800 5.060 5.740 73,612 +0.52(+9.96%)
    Jan 21, 2026 4.860 5.380 4.860 5.220 66,231 +0.22(+4.40%)
    Jan 20, 2026 4.890 5.523 4.810 5.000 158,551 -0.53(-9.58%)
    Jan 16, 2026 5.400 6.240 5.050 5.530 6,229,462 +0.69(+14.26%)
    Jan 15, 2026 4.770 5.090 4.541 4.840 35,403 +0.12(+2.47%)
    Jan 14, 2026 4.380 4.800 4.360 4.723 43,121 +0.28(+6.27%)
    Jan 13, 2026 4.800 4.800 4.300 4.445 41,321 -0.40(-8.35%)
    Jan 12, 2026 4.680 4.890 4.420 4.850 27,504 +0.27(+5.90%)
    Jan 09, 2026 5.080 5.080 4.510 4.580 41,589 -0.51(-9.97%)
    Jan 08, 2026 4.740 5.200 4.700 5.087 33,743 +0.24(+4.89%)
    Jan 07, 2026 5.190 5.210 4.750 4.850 43,738 -0.26(-5.09%)
    Jan 06, 2026 5.370 5.370 4.899 5.110 54,262 +0.17(+3.44%)
    Jan 05, 2026 4.800 5.250 4.610 4.940 91,728 +0.29(+6.24%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.