Stockscreener 앱 받기
4.65
11.26%
-0.59
시간 외 거래:
4.65
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $5.23 | $4.45 | $0.78 | 70,480.0 | -11.26% |
| 2025-12-31 | $5.80 | $5.22 | $0.58 | 105,698.0 | -7.75% |
| 2025-12-30 | $5.70 | $5.33 | $0.37 | 42,749.0 | +3.46% |
| 2025-12-29 | $5.71 | $5.18 | $0.53 | 29,109.0 | -5.83% |
| 2025-12-26 | $5.90 | $5.39 | $0.51 | 57,367.0 | +7.56% |
| 2025-12-24 | $5.49 | $5.17 | $0.3165 | 10,374.0 | -1.81% |
| 2025-12-23 | $5.90 | $5.25 | $0.6513 | 34,339.0 | -1.43% |
| 2025-12-22 | $5.83 | $5.50 | $0.332 | 27,250.0 | +0.90% |
| 2025-12-19 | $5.95 | $5.37 | $0.5813 | 28,093.0 | -0.89% |
| 2025-12-18 | $5.81 | $5.51 | $0.3033 | 19,072.0 | +0.00% |
| 2025-12-17 | $6.02 | $5.49 | $0.5332 | 29,277.0 | -8.79% |
| 2025-12-16 | $6.25 | $5.71 | $0.545 | 21,298.0 | -2.07% |
| 2025-12-15 | $6.50 | $5.15 | $1.35 | 79,288.0 | -6.56% |
| 2025-12-12 | $7.18 | $6.52 | $0.66 | 64,976.0 | -4.69% |
| 2025-12-11 | $7.50 | $6.46 | $1.04 | 137,432.0 | -12.00% |
| 2025-12-10 | $8.50 | $7.13 | $1.37 | 1,055,442.0 | +12.20% |
| 2025-12-09 | $7.48 | $6.84 | $0.64 | 74,249.0 | -4.17% |
| 2025-12-08 | $8.49 | $6.90 | $1.59 | 128,919.0 | +10.88% |
| 2025-12-05 | $7.67 | $6.54 | $1.13 | 84,329.0 | -4.14% |
| 2025-12-04 | $7.70 | $6.11 | $1.59 | 99,680.0 | +11.29% |
| 2025-12-03 | $6.34 | $6.10 | $0.2409 | 12,883.0 | +2.28% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $5.23 | $4.45 | $0.78 | 140,960.0 | -11.26% |
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% |
5.78%
0.17%
자본화:
|
볼륨(24시간):