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

Historical Prices For Greenwave Technology Solutions, Inc. - Common Stock (GWAV)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.23	0.24	0.23	0.24	973,970	0.24
4/01/2025	0.23	0.24	0.23	0.23	712,702	0.23
3/31/2025	0.24	0.24	0.22	0.24	936,358	0.24
3/28/2025	0.24	0.25	0.22	0.24	1,888,144	0.24
3/27/2025	0.26	0.26	0.24	0.24	1,067,174	0.24
3/26/2025	0.26	0.27	0.24	0.25	1,979,530	0.25
3/25/2025	0.27	0.28	0.26	0.27	1,385,732	0.27
3/24/2025	0.29	0.29	0.25	0.27	2,942,542	0.27
3/21/2025	0.28	0.29	0.27	0.29	1,130,845	0.29
3/20/2025	0.29	0.30	0.28	0.28	824,712	0.28
3/19/2025	0.30	0.31	0.30	0.30	856,980	0.30
3/18/2025	0.33	0.33	0.29	0.30	1,611,462	0.30
3/17/2025	0.28	0.33	0.27	0.33	3,537,495	0.33
3/14/2025	0.28	0.28	0.26	0.28	1,677,157	0.28
3/13/2025	0.28	0.29	0.27	0.27	1,475,443	0.27
3/12/2025	0.30	0.30	0.28	0.29	3,040,680	0.29
3/11/2025	0.27	0.29	0.25	0.29	3,182,574	0.29
3/10/2025	0.27	0.29	0.26	0.28	5,215,568	0.28
3/07/2025	0.28	0.28	0.25	0.27	1,747,679	0.27
3/06/2025	0.27	0.30	0.26	0.27	4,855,365	0.27
3/05/2025	0.26	0.28	0.25	0.27	1,188,281	0.27
3/04/2025	0.26	0.26	0.23	0.26	2,315,343	0.26
3/03/2025	0.27	0.28	0.25	0.26	2,695,190	0.26
2/28/2025	0.26	0.26	0.24	0.26	2,908,206	0.26
2/27/2025	0.27	0.27	0.25	0.26	2,400,402	0.26
2/26/2025	0.26	0.27	0.26	0.27	1,174,421	0.27
2/25/2025	0.28	0.29	0.25	0.26	3,870,320	0.26
2/24/2025	0.31	0.31	0.27	0.28	3,505,638	0.28
2/21/2025	0.32	0.33	0.28	0.29	6,008,709	0.29
2/20/2025	0.31	0.31	0.30	0.30	2,757,338	0.30
2/19/2025	0.33	0.33	0.30	0.31	3,702,434	0.31
2/18/2025	0.34	0.34	0.31	0.32	4,153,698	0.32
2/14/2025	0.35	0.35	0.33	0.33	4,725,731	0.33
2/13/2025	0.36	0.36	0.32	0.35	5,862,719	0.35
2/12/2025	0.36	0.38	0.35	0.36	6,121,123	0.36
2/11/2025	0.45	0.53	0.37	0.38	16,838,564	0.38
2/10/2025	0.38	0.54	0.37	0.45	29,413,601	0.45
2/07/2025	0.36	0.37	0.31	0.33	5,004,561	0.33
2/06/2025	0.37	0.38	0.35	0.35	2,809,576	0.35
2/05/2025	0.40	0.41	0.36	0.39	3,353,428	0.39
2/04/2025	0.38	0.42	0.35	0.40	11,966,324	0.40
2/03/2025	0.40	0.42	0.33	0.38	16,814,457	0.38
1/31/2025	0.41	0.41	0.39	0.39	933,960	0.39
1/30/2025	0.40	0.41	0.39	0.40	1,591,314	0.40
1/29/2025	0.39	0.39	0.36	0.39	1,875,920	0.39
1/28/2025	0.40	0.40	0.38	0.39	945,374	0.39
1/27/2025	0.42	0.42	0.38	0.40	2,439,306	0.40
1/24/2025	0.42	0.45	0.41	0.43	1,602,237	0.43
1/23/2025	0.43	0.51	0.40	0.44	2,597,173	0.44
1/22/2025	0.46	0.46	0.41	0.41	1,516,241	0.41
1/21/2025	0.39	0.46	0.39	0.45	3,823,939	0.45
1/17/2025	0.40	0.41	0.38	0.40	1,885,842	0.40
1/16/2025	0.39	0.41	0.39	0.41	1,804,644	0.41
1/15/2025	0.42	0.44	0.39	0.41	2,394,756	0.41
1/14/2025	0.40	0.44	0.39	0.42	2,661,736	0.42
1/13/2025	0.52	0.53	0.36	0.38	5,122,366	0.38
1/10/2025	0.68	0.68	0.52	0.53	2,962,003	0.53
1/08/2025	0.71	0.71	0.64	0.67	1,313,215	0.67
1/07/2025	0.74	0.74	0.70	0.72	1,003,444	0.72
1/06/2025	0.78	0.80	0.73	0.74	1,525,791	0.74