Stockscreener 앱 받기
3.70
1.07%
-0.04
시간 외 거래:
3.70
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $3.73 | $3.53 | $0.2046 | 4,224.0 | -1.07% |
| 2026-05-04 | $3.88 | $3.65 | $0.23 | 12,811.0 | +3.03% |
| 2026-05-01 | $3.85 | $3.63 | $0.225 | 10,786.0 | -2.68% |
| 2026-04-30 | $3.73 | $3.55 | $0.18 | 2,380.0 | +0.81% |
| 2026-04-29 | $3.93 | $3.69 | $0.235 | 3,471.0 | -4.27% |
| 2026-04-28 | $3.95 | $3.68 | $0.27 | 3,472.0 | +2.66% |
| 2026-04-27 | $3.89 | $3.73 | $0.1599 | 5,271.0 | +6.36% |
| 2026-04-24 | $3.92 | $3.54 | $0.38 | 3,099.0 | -5.60% |
| 2026-04-23 | $3.90 | $3.70 | $0.195 | 8,440.0 | -1.96% |
| 2026-04-22 | $3.99 | $3.65 | $0.34 | 3,010.0 | -1.16% |
| 2026-04-21 | $3.94 | $3.85 | $0.0866 | 4,790.0 | -0.58% |
| 2026-04-20 | $4.03 | $3.81 | $0.216 | 8,838.0 | -2.49% |
| 2026-04-17 | $4.10 | $3.88 | $0.22 | 16,927.0 | +3.42% |
| 2026-04-16 | $3.86 | $3.59 | $0.267 | 4,471.0 | +1.85% |
| 2026-04-15 | $3.80 | $3.52 | $0.28 | 16,187.0 | +4.70% |
| 2026-04-14 | $3.75 | $3.49 | $0.26 | 15,847.0 | +3.72% |
| 2026-04-13 | $3.49 | $3.39 | $0.10 | 6,597.0 | +0.00% |
| 2026-04-10 | $3.55 | $3.47 | $0.08 | 2,940.0 | -3.06% |
| 2026-04-09 | $3.69 | $3.38 | $0.31 | 4,534.0 | +0.84% |
| 2026-04-08 | $3.64 | $3.56 | $0.0811 | 4,158.0 | +1.71% |
| 2026-04-07 | $3.73 | $3.50 | $0.2329 | 10,385.0 | -1.40% |
Greenwave Technology Solutions Inc 주식 (GWAV) 연도별 가격 이력
이 심층 분석에서는 Greenwave Technology Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GWAV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greenwave Technology Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $3.88 | $3.53 | $0.3496 | 32,045.0 | -0.80% |
| 2026-04 | $4.10 | $3.27 | $0.83 | 148,284.0 | +10.36% |
| 2026-03 | $4.10 | $3.24 | $0.8598 | 190,879.0 | -12.89% |
| 2026-02 | $5.20 | $3.29 | $1.91 | 1,519,577.0 | -15.10% |
| 2026-01 | $6.24 | $4.30 | $1.94 | 7,263,871.0 | -12.79% |
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.50 | $5.15 | $3.35 | 2,088,792.0 | -14.46% |
| 2025-11 | $7.08 | $4.25 | $2.83 | 1,052,797.0 | +2.95% |
| 2025-10 | $24.00 | $6.40 | $17.60 | 31,184,518.0 | -4.87% |
| 2025-09 | $7.72 | $6.02 | $1.70 | 965,695.0 | -0.29% |
| 2025-08 | $10.39 | $0.0705 | $10.32 | 91,349,808.0 | +3,251% |
| 2025-07 | $0.294 | $0.187 | $0.107 | 41,864,602.0 | +5.13% |
| 2025-06 | $0.23 | $0.1721 | $0.0579 | 25,602,568.0 | -0.05% |
| 2025-05 | $0.24 | $0.1763 | $0.0637 | 33,907,206.0 | +0.84% |
| 2025-04 | $0.249 | $0.12 | $0.129 | 113,012,745.0 | -18.75% |
| 2025-03 | $0.33 | $0.22 | $0.11 | 42,683,862.0 | -9.35% |
| 2025-02 | $0.5421 | $0.2421 | $0.30 | 131,923,448.0 | -33.55% |
| 2025-01 | $0.81 | $0.3556 | $0.4544 | 42,394,421.0 | -44.32% |
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.09 | $0.3122 | $0.7778 | 685,705,804.0 | +123.28% |
| 2024-11 | $0.434 | $0.285 | $0.149 | 45,665,941.0 | -21.04% |
| 2024-10 | $0.637 | $0.37 | $0.267 | 35,950,310.0 | -2.81% |
| 2024-09 | $0.498 | $0.3761 | $0.1219 | 18,698,532.0 | -8.41% |
| 2024-08 | $1.14 | $0.416 | $0.724 | 52,090,693.0 | -60.49% |
| 2024-07 | $1.88 | $1.16 | $0.72 | 13,054,043.0 | -33.33% |
| 2024-06 | $6.33 | $1.58 | $4.75 | 44,576,551.0 | -69.51% |
| 2024-05 | $44.47 | $5.73 | $38.74 | 67,333,941.3 | -41.54% |
| 2024-04 | $25.52 | $9.24 | $16.27 | 1,325,849.3 | -45.29% |
| 2024-03 | $117.0 | $17.27 | $99.73 | 649,507.7 | -82.95% |
| 2024-02 | $154.5 | $105.0 | $49.50 | 22,999.6 | -13.98% |
| 2024-01 | $141.0 | $85.50 | $55.50 | 17,355.9 | +46.02% |
1.89%
0.80%
자본화:
|
볼륨(24시간):