5 DAY PERFORMANCE
-29.05%
1 MONTH PERFORMANCE
-32.26%
3 MONTH PERFORMANCE
+5.93%
6 MONTH PERFORMANCE
+10.22%
YEAR-TO-DATE PERFORMANCE
+34.55%
1 YEAR PERFORMANCE
-73.01%
GreenPower Motor Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.50 | $1.47 (-2%) | $1.55 | $1.45 | 266.88 K | $7.10 M |
| 08/05/2026 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.46 | 160.54 K | $7.20 M |
| 08/04/2026 | $1.51 | $1.51 (0%) | $1.53 | $1.45 | 153.40 K | $7.30 M |
| 08/03/2026 | $1.49 | $1.54 (3.36%) | $1.55 | $1.48 | 83.23 K | $7.44 M |
| 07/31/2026 | $1.46 | $1.48 (1.37%) | $1.50 | $1.46 | 111.10 K | $7.15 M |
| 07/30/2026 | $1.48 | $1.49 (0.68%) | $1.50 | $1.46 | 66.03 K | $7.20 M |
| 07/29/2026 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.44 | 151.30 K | $7.15 M |
| 07/28/2026 | $1.47 | $1.49 (1.36%) | $1.53 | $1.45 | 102.37 K | $7.20 M |
| 07/27/2026 | $1.51 | $1.48 (-1.99%) | $1.51 | $1.45 | 149.60 K | $7.15 M |
| 07/24/2026 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.47 | 112.80 K | $7.15 M |
| 07/23/2026 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.46 | 133.41 K | $7.30 M |
| 07/22/2026 | $1.57 | $1.52 (-3.18%) | $1.64 | $1.48 | 186.51 K | $7.35 M |
| 07/21/2026 | $1.53 | $1.60 (4.58%) | $1.65 | $1.49 | 259.23 K | $7.73 M |
| 07/20/2026 | $1.50 | $1.56 (4%) | $1.58 | $1.48 | 151.70 K | $7.54 M |
| 07/17/2026 | $1.59 | $1.52 (-4.4%) | $1.63 | $1.51 | 209.53 K | $7.35 M |
| 07/16/2026 | $1.59 | $1.61 (1.26%) | $1.68 | $1.54 | 214.70 K | $7.78 M |
| 07/15/2026 | $1.46 | $1.62 (10.96%) | $1.76 | $1.42 | 428.61 K | $7.83 M |
| 07/14/2026 | $1.49 | $1.46 (-2.01%) | $1.49 | $1.43 | 163.30 K | $7.06 M |
| 07/13/2026 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.45 | 122.70 K | $7.10 M |
| 07/10/2026 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.41 | 344.00 K | $7.15 M |
| 07/09/2026 | $1.46 | $1.49 (2.05%) | $1.50 | $1.42 | 116.00 K | $7.20 M |
| 07/08/2026 | $1.47 | $1.42 (-3.4%) | $1.49 | $1.26 | 335.91 K | $6.86 M |
| 07/07/2026 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.50 | 250.00 K | $7.49 M |
| 07/06/2026 | $1.48 | $1.58 (6.76%) | $1.65 | $1.47 | 223.60 K | $7.64 M |
| 07/02/2026 | $1.60 | $1.53 (-4.38%) | $1.67 | $1.47 | 342.68 K | $45.35 M |
| 07/01/2026 | $1.72 | $1.60 (-6.98%) | $1.74 | $1.59 | 388.83 K | $47.42 M |
| 06/30/2026 | $1.45 | $1.68 (15.86%) | $1.74 | $1.40 | 849.74 K | $49.80 M |
| 06/29/2026 | $1.31 | $1.44 (9.92%) | $1.47 | $1.23 | 397.00 K | $42.68 M |
| 06/26/2026 | $1.23 | $1.27 (3.25%) | $1.28 | $1.20 | 151.25 K | $37.64 M |
| 06/25/2026 | $1.26 | $1.23 (-2.38%) | $1.29 | $1.22 | 299.44 K | $36.46 M |
| 06/24/2026 | $1.27 | $1.25 (-1.57%) | $1.31 | $1.25 | 190.82 K | $37.05 M |
| 06/23/2026 | $1.22 | $1.26 (3.28%) | $1.29 | $1.19 | 155.90 K | $37.35 M |
| 06/22/2026 | $1.33 | $1.22 (-8.27%) | $1.33 | $1.21 | 267.84 K | $36.16 M |
| 06/18/2026 | $1.34 | $1.33 (-0.75%) | $1.40 | $1.32 | 306.04 K | $39.42 M |
| 06/17/2026 | $1.32 | $1.32 (0%) | $1.35 | $1.26 | 217.41 K | $39.12 M |
| 06/16/2026 | $1.27 | $1.30 (2.36%) | $1.32 | $1.24 | 189.30 K | $38.53 M |
| 06/15/2026 | $1.24 | $1.26 (1.61%) | $1.27 | $1.19 | 297.23 K | $37.35 M |
| 06/12/2026 | $1.24 | $1.20 (-3.23%) | $1.28 | $1.18 | 457.14 K | $35.57 M |
| 06/11/2026 | $1.07 | $1.22 (14.02%) | $1.23 | $1.06 | 358.32 K | $36.16 M |
| 06/10/2026 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.07 | 128.00 K | $32.31 M |
| 06/09/2026 | $1.07 | $1.08 (0.93%) | $1.15 | $1.02 | 202.40 K | $32.01 M |
| 06/08/2026 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.06 | 108.09 K | $31.71 M |
| 06/05/2026 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.05 | 146.37 K | $32.01 M |
| 06/04/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.10 | 98.90 K | $33.20 M |
| 06/03/2026 | $1.12 | $1.12 (0%) | $1.15 | $1.08 | 111.33 K | $33.20 M |
| 06/02/2026 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.14 | 181.68 K | $34.09 M |
| 06/01/2026 | $1.12 | $1.16 (3.57%) | $1.18 | $1.08 | 265.11 K | $34.38 M |
| 05/29/2026 | $1.05 | $1.11 (5.71%) | $1.12 | $1.02 | 270.09 K | $32.90 M |
| 05/28/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.04 | 80.48 K | $31.12 M |
| 05/27/2026 | $1.06 | $1.07 (0.94%) | $1.08 | $1.04 | 85.21 K | $31.71 M |
| 05/26/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.05 | 110.15 K | $31.71 M |
| 05/22/2026 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.06 | 96.29 K | $31.71 M |
| 05/21/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.05 | 116.80 K | $32.01 M |
| 05/20/2026 | $1.10 | $1.11 (0.91%) | $1.11 | $1.08 | 84.63 K | $32.90 M |
| 05/19/2026 | $1.07 | $1.09 (1.87%) | $1.10 | $1.04 | 76.14 K | $32.31 M |
| 05/18/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.04 | 421.20 K | $32.31 M |
| 05/15/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.07 | 123.30 K | $32.31 M |
| 05/14/2026 | $1.09 | $1.09 (0%) | $1.11 | $1.05 | 124.40 K | $32.31 M |
| 05/13/2026 | $1.09 | $1.09 (0%) | $1.13 | $1.07 | 115.81 K | $32.31 M |
| 05/12/2026 | $1.09 | $1.10 (0.92%) | $1.15 | $1.07 | 170.94 K | $32.60 M |
| 05/11/2026 | $1.11 | $1.10 (-0.9%) | $1.18 | $1.05 | 345.64 K | $32.60 M |
| 05/08/2026 | $1.00 | $1.10 (10.21%) | $1.18 | $1.00 | 1.24 M | $32.60 M |
| 05/07/2026 | $0.97 | $0.99 (2.19%) | $1.01 | $0.96 | 69.00 K | $29.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
