2m 2m 2m 2m 2m 2m 2m
GREENWAVE TECH (GWAV)
NASDAQ
$3.51+$0.11 (+3.39%)
Price as of Jun 23, 2026 4:10 PM EDT- $2.8MMarket Cap
- -82.70%1-Year Change
- Waste ManagementIndustry
GREENWAVE TECH (GWAV)
$3.51+$0.11 (+3.39%)
- 1 Month-6.61%Low Price$3.24High Price$3.76
- 3 Months-8.13%Low Price$3.24High Price$3.99
- 1 Year-82.70%Low Price$0.08High Price$17.55
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 3.30 | 3.45 | 3.30 | 3.39 | +4.63% | 24,349 |
06/18/2026 | 3.89 | 3.89 | 3.24 | 3.24 | -13.83% | 29,470 |
06/17/2026 | 3.51 | 4.20 | 3.50 | 3.76 | +8.67% | 158,115 |
06/16/2026 | 3.47 | 3.49 | 3.44 | 3.46 | -1.42% | 14,340 |
06/15/2026 | 3.43 | 3.61 | 3.20 | 3.51 | +1.45% | 55,808 |
06/12/2026 | 3.46 | 3.56 | 3.33 | 3.46 | -1.14% | 4,129 |
06/11/2026 | 3.45 | 3.50 | 3.42 | 3.50 | +1.81% | 2,925 |
06/10/2026 | 3.49 | 3.59 | 3.35 | 3.44 | -0.54% | 14,025 |
06/09/2026 | 3.41 | 3.52 | 3.30 | 3.46 | +1.67% | 6,003 |
06/08/2026 | 3.29 | 3.40 | 3.15 | 3.40 | +1.66% | 10,013 |
06/05/2026 | 3.38 | 3.38 | 3.26 | 3.34 | -4.44% | 2,480 |
06/04/2026 | 3.56 | 3.65 | 3.44 | 3.50 | 0.00% | 10,458 |
06/03/2026 | 3.52 | 3.68 | 3.50 | 3.50 | -1.41% | 15,437 |
06/02/2026 | 3.64 | 3.66 | 3.55 | 3.55 | -4.83% | 3,509 |
06/01/2026 | 3.52 | 3.73 | 3.52 | 3.73 | +2.19% | 7,871 |
05/29/2026 | 3.60 | 3.70 | 3.60 | 3.65 | 0.00% | 8,002 |
05/28/2026 | 3.26 | 3.65 | 3.25 | 3.65 | +4.29% | 30,609 |
05/27/2026 | 3.63 | 3.76 | 3.49 | 3.50 | -3.82% | 12,077 |
05/26/2026 | 3.46 | 3.64 | 3.46 | 3.64 | +0.25% | 6,320 |
05/22/2026 | 3.55 | 3.65 | 3.49 | 3.63 | +2.25% | 2,809 |
05/21/2026 | 3.39 | 3.55 | 3.27 | 3.55 | +4.72% | 7,555 |
05/20/2026 | 3.51 | 3.51 | 3.35 | 3.39 | +1.99% | 4,025 |
05/19/2026 | 3.39 | 3.64 | 3.31 | 3.32 | -2.52% | 6,724 |
05/18/2026 | 3.57 | 3.71 | 3.41 | 3.41 | -4.75% | 8,767 |
05/15/2026 | 3.71 | 3.71 | 3.55 | 3.58 | -5.54% | 4,791 |
05/14/2026 | 3.76 | 3.87 | 3.55 | 3.79 | +1.07% | 11,511 |
05/13/2026 | 3.81 | 3.89 | 3.72 | 3.75 | -0.27% | 19,159 |
05/12/2026 | 3.73 | 3.89 | 3.70 | 3.76 | +0.13% | 5,469 |
05/11/2026 | 3.92 | 3.92 | 3.74 | 3.76 | -2.47% | 5,416 |
05/08/2026 | 3.70 | 3.89 | 3.61 | 3.85 | -1.03% | 4,536 |
05/07/2026 | 3.92 | 3.96 | 3.77 | 3.89 | +0.91% | 10,824 |
05/06/2026 | 3.72 | 3.88 | 3.70 | 3.86 | +4.19% | 13,702 |
05/05/2026 | 3.74 | 3.74 | 3.53 | 3.70 | -1.07% | 4,257 |
05/04/2026 | 3.65 | 3.88 | 3.65 | 3.74 | +3.03% | 12,944 |
05/01/2026 | 3.80 | 3.86 | 3.63 | 3.63 | -2.68% | 10,842 |
04/30/2026 | 3.59 | 3.73 | 3.55 | 3.73 | +0.81% | 2,380 |
04/29/2026 | 3.93 | 3.93 | 3.70 | 3.70 | -4.27% | 3,477 |
04/28/2026 | 3.68 | 3.95 | 3.68 | 3.87 | +2.66% | 3,497 |
04/27/2026 | 3.73 | 3.89 | 3.73 | 3.77 | +6.36% | 5,282 |
04/24/2026 | 3.92 | 3.92 | 3.54 | 3.54 | -5.60% | 3,106 |
04/23/2026 | 3.85 | 3.90 | 3.70 | 3.75 | -1.96% | 8,501 |
04/22/2026 | 3.65 | 3.99 | 3.65 | 3.83 | -1.16% | 3,119 |
04/21/2026 | 3.94 | 3.94 | 3.85 | 3.87 | -0.58% | 5,000 |
04/20/2026 | 4.02 | 4.03 | 3.81 | 3.89 | -2.49% | 8,843 |
04/17/2026 | 3.88 | 4.10 | 3.88 | 3.99 | +3.42% | 17,012 |
04/16/2026 | 3.68 | 3.86 | 3.59 | 3.86 | +1.85% | 4,568 |
04/15/2026 | 3.54 | 3.80 | 3.52 | 3.79 | +4.70% | 16,238 |
04/14/2026 | 3.49 | 3.75 | 3.49 | 3.62 | +3.72% | 16,456 |
04/13/2026 | 3.39 | 3.49 | 3.39 | 3.49 | 0.00% | 6,622 |
04/10/2026 | 3.47 | 3.55 | 3.47 | 3.49 | -3.06% | 2,941 |
04/09/2026 | 3.64 | 3.69 | 3.38 | 3.60 | +0.84% | 4,639 |
04/08/2026 | 3.62 | 3.64 | 3.56 | 3.57 | +1.71% | 4,215 |
04/07/2026 | 3.50 | 3.73 | 3.50 | 3.51 | -1.40% | 10,392 |
04/06/2026 | 3.43 | 3.56 | 3.43 | 3.56 | +6.07% | 21,371 |
04/02/2026 | 3.38 | 3.50 | 3.27 | 3.36 | -3.28% | 3,923 |
04/01/2026 | 3.44 | 3.47 | 3.38 | 3.47 | +2.66% | 5,097 |
03/31/2026 | 3.47 | 3.47 | 3.38 | 3.38 | +1.50% | 3,096 |
03/30/2026 | 3.40 | 3.47 | 3.28 | 3.33 | -2.20% | 17,766 |
03/27/2026 | 3.38 | 3.56 | 3.24 | 3.41 | -6.71% | 18,600 |
03/26/2026 | 3.51 | 3.68 | 3.38 | 3.65 | +3.69% | 17,203 |
03/25/2026 | 3.61 | 3.68 | 3.51 | 3.52 | -2.76% | 7,195 |
03/24/2026 | 3.73 | 3.85 | 3.54 | 3.62 | -5.48% | 4,900 |
03/23/2026 | 3.63 | 3.85 | 3.55 | 3.83 | +3.79% | 6,617 |
03/20/2026 | 3.79 | 3.79 | 3.32 | 3.69 | -0.81% | 9,957 |
03/19/2026 | 3.70 | 3.72 | 3.55 | 3.72 | -6.30% | 3,484 |
03/18/2026 | 3.77 | 3.97 | 3.70 | 3.97 | +5.31% | 15,765 |
03/17/2026 | 3.73 | 3.86 | 3.65 | 3.77 | -2.84% | 6,723 |
03/16/2026 | 3.81 | 3.88 | 3.61 | 3.88 | +0.78% | 3,577 |
03/13/2026 | 3.83 | 3.86 | 3.76 | 3.85 | -1.53% | 4,966 |
03/12/2026 | 3.89 | 3.94 | 3.80 | 3.91 | +3.17% | 5,710 |
03/11/2026 | 3.56 | 3.98 | 3.56 | 3.79 | -3.81% | 9,853 |
03/10/2026 | 3.76 | 3.95 | 3.68 | 3.94 | +1.03% | 6,971 |
03/09/2026 | 3.94 | 4.00 | 3.76 | 3.90 | -2.99% | 10,209 |
03/06/2026 | 3.90 | 4.10 | 3.84 | 4.02 | +3.08% | 12,347 |
03/06/2026 |
-$8.89 Earnings | |||||
03/05/2026 | 3.80 | 3.90 | 3.80 | 3.90 | -0.51% | 3,549 |
03/04/2026 | 3.70 | 3.95 | 3.70 | 3.92 | +3.43% | 11,083 |
03/03/2026 | 3.69 | 3.79 | 3.54 | 3.79 | -0.13% | 7,603 |
03/02/2026 | 3.67 | 3.81 | 3.51 | 3.80 | -2.19% | 8,388 |
02/27/2026 | 3.95 | 3.95 | 3.70 | 3.88 | -1.02% | 16,180 |
02/26/2026 | 3.80 | 4.08 | 3.77 | 3.92 | +3.98% | 14,349 |
02/25/2026 | 3.57 | 3.77 | 3.47 | 3.77 | +6.20% | 8,933 |
02/24/2026 | 3.57 | 3.57 | 3.29 | 3.55 | +0.28% | 16,385 |
02/23/2026 | 3.60 | 3.60 | 3.35 | 3.54 | -2.48% | 17,612 |
02/20/2026 | 3.67 | 3.67 | 3.55 | 3.63 | -1.09% | 16,126 |
02/19/2026 | 3.82 | 3.99 | 3.66 | 3.67 | -2.52% | 11,837 |
02/18/2026 | 3.92 | 3.92 | 3.70 | 3.77 | -1.44% | 13,944 |
02/17/2026 | 3.84 | 4.08 | 3.66 | 3.82 | -3.29% | 38,737 |
02/13/2026 | 4.01 | 4.02 | 3.86 | 3.95 | -1.50% | 16,590 |
02/12/2026 | 4.11 | 4.33 | 3.85 | 4.01 | -3.14% | 18,627 |
02/11/2026 | 4.57 | 4.58 | 3.91 | 4.14 | -5.26% | 26,958 |
02/10/2026 | 4.31 | 4.54 | 4.21 | 4.37 | +0.23% | 41,669 |
02/09/2026 | 4.44 | 4.56 | 4.26 | 4.36 | -2.68% | 43,010 |
02/06/2026 | 5.07 | 5.20 | 4.32 | 4.48 | -1.54% | 160,588 |
02/05/2026 | 4.56 | 4.67 | 4.25 | 4.55 | -4.61% | 1,166,209 |
02/05/2026 |
-$8.98 Earnings | |||||
02/04/2026 | 4.81 | 4.81 | 4.51 | 4.77 | -0.62% | 15,448 |
02/03/2026 | 4.86 | 4.86 | 4.51 | 4.80 | -1.64% | 21,260 |
02/02/2026 | 4.62 | 5.00 | 4.62 | 4.88 | +6.78% | 38,863 |
01/30/2026 | 4.56 | 4.76 | 4.51 | 4.57 | -2.56% | 31,847 |