Stockscreener 앱 받기
3.63
2.25%
0.08
시장 영업 전:
3.56
-0.07
-1.93%
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $3.65 | $3.49 | $0.1633 | 2,793.0 | +2.25% |
| 2026-05-21 | $3.55 | $3.27 | $0.2817 | 7,520.0 | +4.72% |
| 2026-05-20 | $3.51 | $3.35 | $0.159 | 4,019.0 | +1.99% |
| 2026-05-19 | $3.64 | $3.31 | $0.3345 | 6,723.0 | -2.52% |
| 2026-05-18 | $3.71 | $3.41 | $0.3002 | 8,767.0 | -4.75% |
| 2026-05-15 | $3.71 | $3.55 | $0.16 | 4,790.0 | -5.54% |
| 2026-05-14 | $3.87 | $3.55 | $0.32 | 11,465.0 | +1.07% |
| 2026-05-13 | $3.89 | $3.72 | $0.17 | 19,151.0 | -0.27% |
| 2026-05-12 | $3.89 | $3.70 | $0.19 | 5,285.0 | +0.13% |
| 2026-05-11 | $3.92 | $3.73 | $0.185 | 5,404.0 | -2.47% |
| 2026-05-08 | $3.89 | $3.61 | $0.28 | 4,533.0 | -1.03% |
| 2026-05-07 | $3.96 | $3.77 | $0.1865 | 10,769.0 | +0.91% |
| 2026-05-06 | $3.88 | $3.70 | $0.18 | 13,687.0 | +4.19% |
| 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% |
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 | $3.96 | $3.27 | $0.6917 | 135,520.0 | -2.68% |
| 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% |
6.25%
0.62%
자본화:
|
볼륨(24시간):