Stockscreener 앱 받기
6.45
11.16%
-0.81
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $7.27 | $6.40 | $0.8673 | 369,231.0 | -11.16% |
| 2025-10-30 | $7.75 | $6.60 | $1.15 | 156,310.0 | +2.54% |
| 2025-10-29 | $7.73 | $6.83 | $0.90 | 56,217.0 | -8.65% |
| 2025-10-28 | $8.57 | $7.40 | $1.17 | 81,728.0 | -0.26% |
| 2025-10-27 | $7.95 | $7.56 | $0.39 | 52,371.0 | -3.84% |
| 2025-10-24 | $8.55 | $7.88 | $0.67 | 93,468.0 | -7.13% |
| 2025-10-23 | $8.97 | $8.38 | $0.5861 | 143,248.0 | +1.75% |
| 2025-10-22 | $9.55 | $8.53 | $1.02 | 433,921.0 | -4.79% |
| 2025-10-21 | $9.66 | $8.79 | $0.865 | 115,012.0 | +0.00% |
| 2025-10-20 | $9.20 | $8.01 | $1.19 | 185,928.0 | +3.70% |
| 2025-10-17 | $9.99 | $8.34 | $1.65 | 250,720.0 | -2.48% |
| 2025-10-16 | $11.79 | $8.71 | $3.08 | 349,846.0 | -27.21% |
| 2025-10-15 | $16.00 | $10.36 | $5.64 | 928,988.0 | -30.48% |
| 2025-10-14 | $24.00 | $15.05 | $8.95 | 25,798,184.0 | +106.23% |
| 2025-10-13 | $8.78 | $6.87 | $1.91 | 898,510.0 | +18.36% |
| 2025-10-10 | $7.70 | $6.46 | $1.24 | 289,151.0 | +11.96% |
| 2025-10-09 | $6.87 | $6.41 | $0.4566 | 30,079.0 | -3.86% |
| 2025-10-08 | $7.28 | $6.67 | $0.61 | 85,191.0 | -14.03% |
| 2025-10-07 | $8.74 | $6.82 | $1.92 | 717,194.0 | +12.77% |
| 2025-10-06 | $7.39 | $6.70 | $0.69 | 49,805.0 | +2.99% |
| 2025-10-03 | $7.04 | $6.65 | $0.39 | 81,016.0 | -0.21% |
| 2025-10-02 | $6.79 | $6.63 | $0.1592 | 6,365.0 | -0.38% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $24.00 | $6.40 | $17.60 | 31,553,749.0 | -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% |
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $89.53 | $58.65 | $30.88 | 11,855.8 | +22.83% |
| 2023-11 | $91.50 | $66.60 | $24.90 | 6,950.3 | -21.69% |
| 2023-10 | $103.5 | $75.00 | $28.48 | 12,887.4 | -13.60% |
| 2023-09 | $132.8 | $87.00 | $45.75 | 29,323.4 | -18.09% |
| 2023-08 | $168.0 | $102.0 | $66.00 | 22,212.6 | -14.42% |
| 2023-07 | $156.0 | $103.5 | $52.49 | 4,302.8 | +27.46% |
| 2023-06 | $133.5 | $112.5 | $21.00 | 4,201.4 | -2.44% |
| 2023-05 | $141.1 | $117.0 | $24.07 | 4,539.8 | -10.36% |
| 2023-04 | $156.0 | $120.4 | $35.61 | 6,454.7 | -11.93% |
| 2023-03 | $177.0 | $138.5 | $38.52 | 7,109.3 | +0.00% |
2.25%
0.39%
자본화:
|
볼륨(24시간):