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

0.3885Last Price

-0.0076 (-1.92%)Change

Greenwave Technology Solutions, Inc. is a company focused on delivering innovative solutions for the management and recycling of electronic waste

By leveraging advanced technology and sustainable practices, the company aims to minimize environmental impact while maximizing the recovery of valuable materials from discarded electronics. Greenwave provides services that encompass the entire lifecycle of electronic products, from collection and processing to the resale of recovered components, all with a commitment to promoting sustainability and circular economy principles. Through its initiatives, Greenwave seeks to address the growing challenge of e-waste, contributing to a cleaner and more responsible approach to technology disposal.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/03/2025	0.74	0.81	0.68	0.78	3,204,643	0.78
1/02/2025	0.70	0.75	0.69	0.72	1,645,038	0.72
12/31/2024	0.73	0.00	0.73	0.70	0	0.70
12/30/2024	0.76	0.82	0.70	0.73	4,787,294	0.73
12/27/2024	0.71	0.73	0.66	0.69	2,299,763	0.69
12/26/2024	0.61	0.68	0.59	0.66	2,115,806	0.66
12/24/2024	0.58	0.63	0.58	0.61	986,202	0.61
12/23/2024	0.60	0.62	0.56	0.58	1,658,839	0.58
12/20/2024	0.62	0.66	0.57	0.59	2,508,735	0.59
12/19/2024	0.69	0.71	0.63	0.64	2,854,721	0.64
12/18/2024	0.71	0.83	0.69	0.70	12,974,002	0.70
12/17/2024	0.71	0.71	0.63	0.64	2,465,080	0.64
12/16/2024	0.68	0.73	0.67	0.70	2,136,453	0.70
12/13/2024	0.66	0.71	0.66	0.70	2,148,596	0.70
12/12/2024	0.74	0.75	0.67	0.68	5,366,211	0.68
12/11/2024	0.73	0.74	0.66	0.70	2,057,318	0.70
12/10/2024	0.77	0.77	0.64	0.73	4,458,967	0.73
12/09/2024	0.84	0.84	0.71	0.76	6,733,399	0.76
12/06/2024	0.89	0.92	0.78	0.82	10,897,310	0.82
12/05/2024	0.82	1.09	0.75	0.87	75,553,233	0.87
12/04/2024	0.56	0.77	0.53	0.74	34,496,437	0.74
12/03/2024	0.37	0.88	0.37	0.61	510,361,726	0.61
12/02/2024	0.34	0.37	0.31	0.36	3,026,965	0.36
11/29/2024	0.33	0.34	0.31	0.33	1,816,399	0.33
11/27/2024	0.34	0.36	0.31	0.32	26,211,637	0.32
11/26/2024	0.32	0.33	0.29	0.30	969,999	0.30
11/25/2024	0.31	0.36	0.31	0.32	1,579,649	0.32
11/22/2024	0.30	0.32	0.30	0.31	702,864	0.31
11/21/2024	0.29	0.32	0.29	0.30	1,170,049	0.30
11/20/2024	0.32	0.32	0.28	0.29	1,375,870	0.29
11/19/2024	0.32	0.32	0.31	0.32	425,323	0.32
11/18/2024	0.33	0.34	0.29	0.32	1,908,782	0.32
11/15/2024	0.35	0.36	0.34	0.34	575,344	0.34
11/14/2024	0.38	0.38	0.34	0.35	1,647,638	0.35
11/13/2024	0.40	0.40	0.38	0.38	1,048,842	0.38
11/12/2024	0.42	0.43	0.40	0.40	1,181,422	0.40
11/11/2024	0.39	0.42	0.39	0.42	1,000,698	0.42
11/08/2024	0.40	0.40	0.38	0.38	535,739	0.38
11/07/2024	0.38	0.40	0.38	0.40	868,934	0.40
11/06/2024	0.40	0.40	0.37	0.38	1,269,013	0.38
11/05/2024	0.39	0.42	0.39	0.41	655,967	0.41
11/04/2024	0.40	0.40	0.39	0.39	533,273	0.39
11/01/2024	0.41	0.41	0.39	0.39	1,092,186	0.39
10/31/2024	0.42	0.43	0.41	0.41	630,972	0.41