2m 2m 2m 2m 2m 2m 2m
GREENWAVE TECH (GWAV)
NASDAQ
$4.32+$0.52 (+13.79%)
Price as of Sep 11, 2026 7:32 PM EDT- $3.2MMarket Cap
- -49.06%1-Year Change
- Waste ManagementIndustry
GREENWAVE TECH (GWAV)
$4.32+$0.52 (+13.79%)
- 1 Month-10.38%Low Price$3.45High Price$5.85
- 3 Months+8.57%Low Price$2.49High Price$5.85
- 1 Year-49.06%Low Price$2.49High Price$17.55
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 4.61 | 4.61 | 3.73 | 3.80 | -15.74% | 35,685 |
09/10/2026 | 4.40 | 4.78 | 4.16 | 4.51 | +3.09% | 65,497 |
09/09/2026 | 4.95 | 5.45 | 4.38 | 4.38 | -15.87% | 48,164 |
09/08/2026 | 5.20 | 5.28 | 4.97 | 5.20 | 0.00% | 5,947 |
09/04/2026 | 4.90 | 5.50 | 4.90 | 5.20 | +2.97% | 24,267 |
09/03/2026 | 5.55 | 6.22 | 4.85 | 5.05 | -12.93% | 35,845 |
09/02/2026 | 5.67 | 5.96 | 5.55 | 5.80 | -0.85% | 16,978 |
09/01/2026 | 4.82 | 5.95 | 4.80 | 5.85 | +19.39% | 60,560 |
08/31/2026 | 4.61 | 5.00 | 4.51 | 4.90 | +4.70% | 16,144 |
08/28/2026 | 4.35 | 4.72 | 4.25 | 4.68 | +7.59% | 18,757 |
08/27/2026 | 4.16 | 4.59 | 4.14 | 4.35 | +2.59% | 7,197 |
08/26/2026 | 4.50 | 4.50 | 3.99 | 4.24 | -6.40% | 26,117 |
08/25/2026 | 4.15 | 4.65 | 4.03 | 4.53 | +6.84% | 7,971 |
08/24/2026 | 3.51 | 4.24 | 3.51 | 4.24 | +21.14% | 30,151 |
08/21/2026 | 3.45 | 3.57 | 3.38 | 3.50 | +1.45% | 8,347 |
08/20/2026 | 3.56 | 3.73 | 3.33 | 3.45 | -0.58% | 5,504 |
08/19/2026 | 3.58 | 3.82 | 3.20 | 3.47 | -11.48% | 25,258 |
08/18/2026 | 3.80 | 3.93 | 3.62 | 3.92 | +6.52% | 42,196 |
08/18/2026 |
-$3.91 Earnings | |||||
08/17/2026 | 3.94 | 4.10 | 3.52 | 3.68 | -8.46% | 128,831 |
08/14/2026 | 4.06 | 4.06 | 3.79 | 4.02 | +2.94% | 8,544 |
08/13/2026 | 4.14 | 4.14 | 3.91 | 3.91 | -6.58% | 6,424 |
08/12/2026 | 4.23 | 4.23 | 3.92 | 4.18 | -1.42% | 5,796 |
08/11/2026 | 4.25 | 4.38 | 4.07 | 4.24 | -4.93% | 7,531 |
08/10/2026 | 4.20 | 4.56 | 4.07 | 4.46 | +6.70% | 13,978 |
08/07/2026 | 4.22 | 4.70 | 4.13 | 4.18 | -2.79% | 21,610 |
08/06/2026 | 3.52 | 4.43 | 3.48 | 4.30 | +22.16% | 35,640 |
08/05/2026 | 4.41 | 4.65 | 3.06 | 3.52 | -25.11% | 87,373 |
08/04/2026 | 3.92 | 4.88 | 3.83 | 4.70 | +19.29% | 92,602 |
08/03/2026 | 3.41 | 3.98 | 3.25 | 3.94 | +15.20% | 41,238 |
07/31/2026 | 3.05 | 3.58 | 2.85 | 3.42 | +5.56% | 74,862 |
07/30/2026 | 3.16 | 3.48 | 2.53 | 3.24 | +5.88% | 183,889 |
07/29/2026 | 2.45 | 4.55 | 2.45 | 3.06 | +23.14% | 4,964,440 |
07/29/2026 |
-$1.81 Earnings | |||||
07/28/2026 | 2.48 | 2.52 | 2.39 | 2.49 | -1.00% | 8,420 |
07/27/2026 | 2.66 | 2.66 | 2.50 | 2.51 | -4.56% | 6,707 |
07/24/2026 | 2.85 | 2.85 | 2.63 | 2.63 | -6.18% | 6,622 |
07/23/2026 | 2.84 | 2.85 | 2.76 | 2.80 | -3.01% | 3,955 |
07/22/2026 | 2.84 | 2.89 | 2.84 | 2.89 | +0.69% | 3,879 |
07/21/2026 | 2.85 | 2.91 | 2.85 | 2.87 | -1.03% | 4,677 |
07/20/2026 | 2.90 | 2.93 | 2.84 | 2.90 | 0.00% | 5,436 |
07/17/2026 | 3.01 | 3.01 | 2.84 | 2.90 | -2.36% | 4,800 |
07/16/2026 | 2.87 | 3.32 | 2.87 | 2.97 | +1.37% | 23,976 |
07/15/2026 | 2.94 | 2.94 | 2.90 | 2.93 | -2.01% | 5,289 |
07/14/2026 | 2.82 | 3.10 | 2.82 | 2.99 | +1.70% | 8,977 |
07/13/2026 | 2.96 | 3.01 | 2.81 | 2.94 | 0.00% | 12,712 |
07/10/2026 | 2.95 | 3.02 | 2.89 | 2.94 | +1.73% | 7,650 |
07/09/2026 | 2.98 | 3.04 | 2.85 | 2.89 | -1.03% | 10,108 |
07/08/2026 | 2.96 | 3.08 | 2.87 | 2.92 | -2.01% | 8,268 |
07/07/2026 | 3.00 | 3.04 | 2.96 | 2.98 | -2.93% | 5,625 |
07/06/2026 | 3.05 | 3.28 | 2.95 | 3.07 | -2.23% | 8,737 |
07/02/2026 | 3.29 | 3.29 | 3.06 | 3.14 | -1.26% | 5,212 |
07/01/2026 | 2.99 | 3.20 | 2.99 | 3.18 | +7.43% | 9,171 |
06/30/2026 | 3.12 | 3.19 | 2.86 | 2.96 | -4.82% | 28,207 |
06/29/2026 | 3.28 | 3.30 | 3.11 | 3.11 | -4.28% | 13,752 |
06/26/2026 | 3.23 | 3.28 | 3.15 | 3.25 | +0.90% | 12,736 |
06/25/2026 | 3.30 | 3.30 | 3.20 | 3.22 | -4.45% | 4,844 |
06/24/2026 | 3.62 | 3.64 | 3.35 | 3.37 | -0.59% | 9,656 |
06/23/2026 | 3.31 | 3.43 | 3.31 | 3.39 | 0.00% | 4,431 |
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 |
06/12/2026 |
-$7.18 Earnings | |||||
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 |