Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Greenwave Technology Solutions, Inc. - Common Stock (NQ:GWAV)

6.290 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 17, 2025	6.530	6.570	6.040	6.290	15,925	-0.20(-3.08%)
Nov 14, 2025	6.690	6.840	6.434	6.490	25,260	-0.31(-4.56%)
Nov 13, 2025	6.610	7.070	6.580	6.800	44,330	-0.13(-1.88%)
Nov 12, 2025	6.850	6.950	6.620	6.930	48,247	+0.15(+2.21%)
Nov 11, 2025	6.760	6.950	6.725	6.780	19,150	+0.02(+0.30%)
Nov 10, 2025	6.280	6.790	6.280	6.760	32,650	+0.19(+2.89%)
Nov 07, 2025	6.110	6.890	5.980	6.570	79,021	+0.39(+6.31%)
Nov 06, 2025	5.970	6.252	5.700	6.180	70,336	-0.18(-2.83%)
Nov 05, 2025	5.480	7.080	5.480	6.360	254,814	+0.78(+13.98%)
Nov 04, 2025	6.000	6.000	5.510	5.580	61,751	-0.44(-7.31%)
Nov 03, 2025	6.330	6.332	5.510	6.020	178,044	-0.43(-6.67%)
Oct 31, 2025	7.150	7.267	6.400	6.450	371,792	-0.81(-11.16%)
Oct 30, 2025	6.830	7.750	6.600	7.260	166,217	+0.18(+2.54%)
Oct 29, 2025	7.500	7.730	6.830	7.080	57,147	-0.67(-8.65%)
Oct 28, 2025	7.880	8.570	7.400	7.750	82,829	-0.02(-0.26%)
Oct 27, 2025	7.720	7.950	7.560	7.770	52,659	-0.31(-3.84%)
Oct 24, 2025	8.190	8.550	7.880	8.080	94,081	-0.62(-7.13%)
Oct 23, 2025	8.500	8.969	8.383	8.700	224,822	+0.15(+1.75%)
Oct 22, 2025	8.750	9.549	8.530	8.550	469,813	-0.43(-4.79%)
Oct 21, 2025	9.000	9.660	8.795	8.980	115,760	+0.00(+0.00%)
Oct 20, 2025	8.280	9.200	8.010	8.980	186,854	+0.32(+3.70%)
Oct 17, 2025	9.000	9.990	8.340	8.660	253,916	-0.22(-2.48%)
Oct 16, 2025	11.76	11.79	8.710	8.880	358,983	-3.32(-27.21%)
Oct 15, 2025	13.71	16.00	10.36	12.20	936,665	-5.35(-30.48%)
Oct 14, 2025	17.16	24.00	15.05	17.55	25,925,560	+9.04(+106.23%)
Oct 13, 2025	7.120	8.780	6.870	8.510	1,675,106	+1.32(+18.36%)
Oct 10, 2025	6.460	7.700	6.460	7.190	307,646	+0.77(+11.96%)
Oct 09, 2025	6.680	6.867	6.410	6.422	30,340	-0.26(-3.86%)
Oct 08, 2025	6.990	7.280	6.670	6.680	86,403	-1.09(-14.03%)
Oct 07, 2025	6.840	8.740	6.815	7.770	834,911	+0.88(+12.77%)
Oct 06, 2025	7.390	7.390	6.700	6.890	49,998	+0.20(+2.99%)
Oct 03, 2025	6.700	7.040	6.650	6.690	86,716	-0.01(-0.21%)
Oct 02, 2025	6.660	6.785	6.626	6.704	6,441	-0.03(-0.38%)
Oct 01, 2025	6.610	6.740	6.550	6.730	13,495	-0.05(-0.74%)
Sep 30, 2025	6.680	6.974	6.600	6.780	12,905	+0.06(+0.89%)
Sep 29, 2025	6.890	7.140	6.570	6.720	37,830	-0.28(-4.00%)
Sep 26, 2025	6.640	7.370	6.529	7.000	60,036	+0.34(+5.11%)
Sep 25, 2025	6.480	6.700	6.360	6.660	34,897	+0.18(+2.78%)
Sep 24, 2025	6.750	6.870	6.430	6.480	34,707	-0.38(-5.61%)
Sep 23, 2025	6.700	6.880	6.680	6.865	32,010	+0.07(+0.96%)
Sep 22, 2025	7.010	7.010	6.700	6.800	28,762	-0.23(-3.27%)
Sep 19, 2025	6.870	7.077	6.870	7.030	17,443	-0.08(-1.13%)
Sep 18, 2025	6.710	7.220	6.700	7.110	52,822	+0.47(+7.08%)
Sep 17, 2025	6.270	6.796	6.270	6.640	82,601	+0.34(+5.40%)
Sep 16, 2025	6.630	6.682	6.210	6.300	24,346	-0.31(-4.69%)
Sep 15, 2025	7.170	7.210	6.610	6.610	33,970	-0.85(-11.39%)
Sep 12, 2025	6.900	7.724	6.800	7.460	70,037	+0.56(+8.12%)
Sep 11, 2025	6.350	6.995	6.280	6.900	45,813	+0.58(+9.26%)
Sep 10, 2025	6.270	6.408	6.150	6.315	59,371	+0.05(+0.80%)
Sep 09, 2025	6.260	6.500	6.130	6.265	55,047	+0.01(+0.16%)
Sep 08, 2025	6.440	6.450	6.020	6.255	47,983	-0.17(-2.57%)
Sep 05, 2025	6.570	6.883	6.310	6.420	50,032	-0.17(-2.58%)
Sep 04, 2025	7.190	7.190	6.460	6.590	52,069	-0.59(-8.22%)
Sep 03, 2025	6.440	7.460	6.130	7.180	122,671	+0.92(+14.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Greenwave Technology Solutions, Inc. - Common Stock (NQ:GWAV)

Historical Prices