XNAS
Datos históricos de Greenwave Technology Solutions, Inc.
Greenwave Technology Solutions, Inc. · GWAV
$2.58
▲ +0.08 (+3.20%)
Última operación · 10/10/2026, 23:50:09 UTC
- Variación en el periodo
- −70.62%
- Máximo
- US$24.00
- 14 de octubre de 2025
- Mínimo
- US$2.19
- 18 de septiembre de 2026
- Volumen medio diario
- 0.21 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.36 | 2.60 | 2.36 | 2.50 | +6.84% | 10,141.582 |
| 8 oct 2026 | 2.35 | 2.53 | 2.34 | 2.34 | −4.49% | 13,443.358 |
| 7 oct 2026 | 2.34 | 2.72 | 2.30 | 2.45 | +3.38% | 17,426.197 |
| 6 oct 2026 | 2.35 | 2.58 | 2.32 | 2.37 | 0.00% | 32,107.136 |
| 5 oct 2026 | 2.39 | 2.42 | 2.27 | 2.37 | +2.82% | 6,550.15 |
| 2 oct 2026 | 2.47 | 2.47 | 2.27 | 2.31 | −6.68% | 9,203.103 |
| 1 oct 2026 | 2.36 | 2.47 | 2.30 | 2.47 | +2.07% | 2,802.824 |
| 30 sep 2026 | 2.41 | 2.45 | 2.27 | 2.42 | −2.42% | 16,289.573 |
| 29 sep 2026 | 2.63 | 2.69 | 2.39 | 2.48 | +5.53% | 96,491.955 |
| 28 sep 2026 | 2.42 | 2.60 | 2.31 | 2.35 | −1.67% | 123,281.014 |
| 25 sep 2026 | 2.44 | 2.44 | 2.31 | 2.39 | −0.83% | 6,574.172 |
| 24 sep 2026 | 2.52 | 2.56 | 2.25 | 2.41 | −8.71% | 20,524.707 |
| 23 sep 2026 | 2.60 | 2.69 | 2.51 | 2.64 | +2.33% | 17,401.866 |
| 22 sep 2026 | 2.45 | 2.78 | 2.44 | 2.58 | +1.57% | 24,326.613 |
| 21 sep 2026 | 2.41 | 2.54 | 2.27 | 2.54 | +3.67% | 35,028.523 |
| 18 sep 2026 | 2.78 | 2.78 | 2.19 | 2.45 | −15.81% | 191,621.519 |
| 17 sep 2026 | 2.41 | 3.49 | 2.32 | 2.91 | +24.89% | 380,684.274 |
| 16 sep 2026 | 2.70 | 2.81 | 2.22 | 2.33 | −12.41% | 73,476.299 |
| 15 sep 2026 | 3.21 | 3.71 | 2.60 | 2.66 | −16.22% | 54,580.656 |
| 14 sep 2026 | 3.73 | 3.89 | 3.11 | 3.18 | −16.45% | 49,517.215 |
| 11 sep 2026 | 4.61 | 4.61 | 3.73 | 3.80 | −15.74% | 35,685.507 |
| 10 sep 2026 | 4.40 | 4.78 | 4.16 | 4.51 | +3.09% | 65,497.589 |
| 9 sep 2026 | 4.95 | 5.45 | 4.38 | 4.38 | −15.87% | 48,164.35 |
| 8 sep 2026 | 5.20 | 5.28 | 4.97 | 5.20 | 0.00% | 5,948.573 |
| 4 sep 2026 | 4.90 | 5.50 | 4.90 | 5.20 | +2.97% | 24,267.195 |
| 3 sep 2026 | 5.55 | 6.22 | 4.85 | 5.05 | −12.93% | 35,845.226 |
| 2 sep 2026 | 5.67 | 5.96 | 5.55 | 5.80 | −0.85% | 16,978.998 |
| 1 sep 2026 | 4.82 | 5.95 | 4.80 | 5.85 | +19.39% | 60,560.956 |
| 31 ago 2026 | 4.61 | 5.00 | 4.51 | 4.90 | +4.70% | 16,144.788 |
| 28 ago 2026 | 4.35 | 4.72 | 4.25 | 4.68 | +7.59% | 18,757.612 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.