NASDAQ:GWAV | Historical Stock Price | Greenwave Technology Solutions, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-04-09 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.38$50.93$1,087.95$23,238.80$496,385.63$10.6M2015-04-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-03———$5.14691
2026-09-02———$5.857
2026-09-01———$5.43250
2026-08-28———$4.2731
2026-08-27$4.35$4.357,600$4.57148
2026-08-26$4.24$4.2426,100$4.05112
2026-08-25$4.53$4.538,000$4.35100
2026-08-24$4.24$4.2429,900——
2026-08-21$3.50$3.508,300——
2026-08-20$3.45$3.455,400——
2026-08-19$3.47$3.4725,200——
2026-08-18$3.92$3.9242,000$3.583
2026-08-17$3.68$3.68128,800$3.7520,159
2026-08-14$4.02$4.028,500——
2026-08-13$3.91$3.916,400——
2026-08-12$4.18$4.185,800——
2026-08-11$4.24$4.247,500$4.23100
2026-08-10$4.46$4.4613,900$4.51100
2026-08-07$4.18$4.1821,500$4.423
2026-08-06$4.30$4.3035,600$3.74571
2026-08-05$3.52$3.5287,400$4.412,232
2026-08-04$4.70$4.7092,300$4.46740
2026-08-03$3.94$3.9441,200——
2026-07-31$3.42$3.4275,300——
2026-07-30$3.24$3.24179,800$2.81511
2026-07-29$3.06$3.064,964,400$2.6634,321
2026-07-28$2.49$2.498,300——
2026-07-27$2.51$2.516,700——
2026-07-24$2.63$2.636,600——
2026-07-23$2.80$2.803,800$2.76101
2026-07-22$2.89$2.893,900——
2026-07-21$2.87$2.874,600——
2026-07-20$2.90$2.905,400——
2026-07-17$2.90$2.904,800——
2026-07-16$2.97$2.9724,000——
2026-07-15$2.93$2.935,200——
2026-07-14$2.99$2.999,000——
2026-07-13$2.94$2.9412,400——
2026-07-10$2.94$2.947,300——
2026-07-09$2.89$2.899,700——
2026-07-08$2.92$2.927,900——
2026-07-07$2.98$2.985,500——
2026-07-06$3.07$3.078,600——
2026-07-02$3.14$3.144,900——
2026-07-01$3.18$3.189,100——
2026-06-30$2.96$2.9628,100——
2026-06-29$3.11$3.1113,700——
2026-06-26$3.25$3.2512,700——
2026-06-25$3.22$3.224,800——
2026-06-24$3.37$3.379,500——
2026-06-23$3.39$3.394,300——
2026-06-22$3.39$3.3924,200——
2026-06-18$3.24$3.2429,400——
2026-06-17$3.76$3.76158,100——
2026-06-16$3.46$3.4614,300——
2026-06-15$3.51$3.5155,300——
2026-06-12$3.46$3.464,100——
2026-06-11$3.50$3.502,900——
2026-06-10$3.44$3.4414,000——
2026-06-09$3.46$3.466,000——
2026-06-08$3.40$3.4010,000——
2026-06-05$3.35$3.352,500——
2026-06-04$3.50$3.5010,400——
2026-06-03$3.50$3.5015,400——
2026-06-02$3.55$3.553,500——
2026-06-01$3.73$3.737,900——
2026-05-29$3.65$3.658,000——
2026-05-28$3.65$3.6530,200——
2026-05-27$3.50$3.5012,100——
2026-05-26$3.64$3.646,300——
2026-05-22$3.63$3.632,800——
2026-05-21$3.55$3.557,500——
2026-05-20$3.39$3.394,000——
2026-05-19$3.32$3.326,700——
2026-05-18$3.41$3.418,800——
2026-05-15$3.58$3.584,800——
2026-05-14$3.79$3.7911,500——
2026-05-13$3.75$3.7519,200——
2026-05-12$3.76$3.765,300——
2026-05-11$3.76$3.765,400——
2026-05-08$3.85$3.854,500——
2026-05-07$3.89$3.8910,800——
2026-05-06$3.86$3.8613,700——
2026-05-05$3.70$3.704,200——
2026-05-04$3.74$3.7412,800——
2026-05-01$3.63$3.6310,800——
2026-04-30$3.73$3.732,400——
2026-04-29$3.70$3.703,500——
2026-04-28$3.87$3.873,500——
2026-04-27$3.77$3.775,300——
2026-04-24$3.54$3.543,100——
2026-04-23$3.75$3.758,500——
2026-04-22$3.83$3.833,000——
2026-04-21$3.87$3.874,900——
2026-04-20$3.89$3.898,800——
2026-04-17$3.99$3.9917,000——
2026-04-16$3.86$3.864,500——
2026-04-15$3.79$3.7916,200——
2026-04-14$3.62$3.6216,500——
2026-04-13$3.49$3.496,600——
2026-04-10$3.49$3.492,900——
2026-04-09$3.60$3.604,500——
2026-04-08$3.57$3.574,200——
2026-04-07$3.51$3.5110,400——
2026-04-06$3.56$3.5621,400——
2026-04-02$3.36$3.363,900——
2026-04-01$3.47$3.475,000——
2026-03-31$3.38$3.383,100——
2026-03-30$3.33$3.3317,700——
2026-03-27$3.41$3.4118,600——
2026-03-26$3.65$3.6517,200——
2026-03-25$3.52$3.527,200——
2026-03-24$3.62$3.624,900——
2026-03-23$3.83$3.836,600——
2026-03-20$3.69$3.6910,000——
2026-03-19$3.72$3.723,500——
2026-03-18$3.97$3.9715,800——
2026-03-17$3.77$3.776,700——
2026-03-16$3.88$3.883,600——
2026-03-13$3.85$3.855,000——
2026-03-12$3.91$3.915,600——
2026-03-11$3.79$3.799,800——
2026-03-10$3.94$3.947,000——
2026-03-09$3.90$3.9010,200——
2026-03-06$4.02$4.0212,200——
2026-03-05$3.90$3.903,500——
2026-03-04$3.92$3.9211,100——
2026-03-03$3.79$3.797,600——
2026-03-02$3.80$3.808,400——
2026-02-27$3.88$3.8816,100——
2026-02-26$3.92$3.9214,200——
2026-02-25$3.77$3.778,900——
2026-02-24$3.55$3.5516,400——
2026-02-23$3.54$3.5417,600——
2026-02-20$3.63$3.6316,100——
2026-02-19$3.67$3.6711,800——
2026-02-18$3.77$3.7713,900——
2026-02-17$3.82$3.8238,700——
2026-02-13$3.95$3.9516,300——
2026-02-12$4.01$4.0118,600——
2026-02-11$4.14$4.1426,800——
2026-02-10$4.37$4.3741,400——
2026-02-09$4.36$4.3643,000——
2026-02-06$4.48$4.48160,600——
2026-02-05$4.55$4.551,166,200——
2026-02-04$4.77$4.7715,400——
2026-02-03$4.80$4.8021,200——
2026-02-02$4.88$4.8838,800——
2026-01-30$4.57$4.5731,800——
2026-01-29$4.69$4.6949,700——
2026-01-28$4.62$4.6230,100——
2026-01-27$4.90$4.9034,100——
2026-01-26$5.01$5.0165,800——
2026-01-23$5.28$5.2877,100——
2026-01-22$5.74$5.7473,600——
2026-01-21$5.22$5.2267,300——
2026-01-20$5.00$5.00162,500——
2026-01-16$5.53$5.536,229,300——
2026-01-15$4.84$4.8445,000——
2026-01-14$4.72$4.7243,100——
2026-01-13$4.45$4.4541,800——
2026-01-12$4.85$4.8527,500——
2026-01-09$4.58$4.5841,200——
2026-01-08$5.09$5.0935,500——
2026-01-07$4.85$4.8543,700——
2026-01-06$5.11$5.1154,300——
2026-01-05$4.94$4.9491,700——
2026-01-02$4.65$4.6571,600——