Stockscreener 앱 받기
0.2922
2.27%
-0.0068
시간 외 거래:
.30
0.0078
+2.67%
Greenwave Technology Solutions Inc 주식 (GWAV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.33 | $0.285 | $0.045 | 5,895,570.0 | -2.27% |
| 2025-02-20 | $0.3099 | $0.2957 | $0.0142 | 2,733,649.0 | -3.42% |
| 2025-02-19 | $0.3272 | $0.305 | $0.0222 | 3,643,551.0 | -4.65% |
| 2025-02-18 | $0.34 | $0.3135 | $0.0265 | 4,133,307.0 | -2.90% |
| 2025-02-14 | $0.3463 | $0.3287 | $0.0176 | 4,535,337.0 | -3.60% |
| 2025-02-13 | $0.3643 | $0.324 | $0.0403 | 5,682,593.0 | -3.72% |
| 2025-02-12 | $0.3849 | $0.35 | $0.0349 | 6,083,542.0 | -5.53% |
| 2025-02-11 | $0.5271 | $0.3682 | $0.1589 | 16,713,208.0 | -15.24% |
| 2025-02-10 | $0.5421 | $0.37 | $0.1721 | 29,244,110.0 | +34.85% |
| 2025-02-07 | $0.3651 | $0.3143 | $0.0508 | 4,949,818.0 | -5.89% |
| 2025-02-06 | $0.375 | $0.3501 | $0.0249 | 2,793,387.0 | -8.61% |
| 2025-02-05 | $0.41 | $0.363 | $0.047 | 3,311,580.0 | -4.17% |
| 2025-02-04 | $0.4233 | $0.3489 | $0.0744 | 11,930,908.0 | +6.55% |
| 2025-02-03 | $0.4169 | $0.3343 | $0.0826 | 16,679,476.0 | -2.89% |
| 2025-01-31 | $0.4098 | $0.386 | $0.0238 | 916,033.0 | -1.21% |
| 2025-01-30 | $0.4149 | $0.39 | $0.0249 | 1,574,804.0 | +2.48% |
| 2025-01-29 | $0.3939 | $0.3556 | $0.0383 | 1,871,013.0 | -0.90% |
| 2025-01-28 | $0.401 | $0.38 | $0.021 | 937,112.0 | -2.23% |
| 2025-01-27 | $0.4234 | $0.38 | $0.0434 | 2,419,368.0 | -6.43% |
| 2025-01-24 | $0.4458 | $0.4081 | $0.0377 | 1,527,370.0 | -3.27% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.5421 | $0.285 | $0.2571 | 124,225,606.0 | -25.33% |
| 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% |
2.59%
2.75%
자본화:
|
볼륨(24시간):