5 DAY PERFORMANCE
+36.54%
1 MONTH PERFORMANCE
-34.78%
3 MONTH PERFORMANCE
-21.05%
6 MONTH PERFORMANCE
+3.96%
YEAR-TO-DATE PERFORMANCE
+34.55%
1 YEAR PERFORMANCE
-72.15%
GreenPower Motor Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.76 | $0.81 (6.49%) | $0.85 | $0.76 | 228.78 K | $4.58 M |
| 09/17/2026 | $0.77 | $0.77 (-0.58%) | $0.77 | $0.76 | 106.11 K | $4.33 M |
| 09/16/2026 | $0.78 | $0.76 (-1.96%) | $0.79 | $0.76 | 73.92 K | $4.33 M |
| 09/15/2026 | $0.75 | $0.77 (1.99%) | $0.79 | $0.74 | 104.32 K | $4.35 M |
| 09/14/2026 | $0.78 | $0.75 (-3.95%) | $0.78 | $0.75 | 120.48 K | $4.25 M |
| 09/11/2026 | $0.75 | $0.75 (0.19%) | $0.80 | $0.75 | 83.54 K | $4.25 M |
| 09/10/2026 | $0.77 | $0.75 (-2.17%) | $0.79 | $0.75 | 125.92 K | $4.27 M |
| 09/09/2026 | $0.81 | $0.77 (-4.59%) | $0.82 | $0.77 | 164.05 K | $4.38 M |
| 09/08/2026 | $0.84 | $0.79 (-5.83%) | $0.88 | $0.77 | 293.82 K | $4.48 M |
| 09/04/2026 | $0.92 | $0.85 (-7.59%) | $0.92 | $0.82 | 211.88 K | $4.81 M |
| 09/03/2026 | $0.93 | $0.90 (-3.23%) | $0.96 | $0.88 | 218.21 K | $5.10 M |
| 09/02/2026 | $0.97 | $0.91 (-5.27%) | $0.98 | $0.91 | 173.91 K | $5.18 M |
| 09/01/2026 | $1.01 | $0.95 (-5.68%) | $1.04 | $0.89 | 375.52 K | $5.39 M |
| 08/31/2026 | $1.21 | $1.03 (-14.88%) | $1.22 | $1.00 | 736.32 K | $5.83 M |
| 08/28/2026 | $1.33 | $1.25 (-6.02%) | $1.38 | $1.19 | 507.74 K | $7.08 M |
| 08/27/2026 | $1.60 | $1.34 (-16.25%) | $1.60 | $1.09 | 1.21 M | $7.59 M |
| 08/26/2026 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.58 | 143.97 K | $8.95 M |
| 08/25/2026 | $1.63 | $1.61 (-1.23%) | $1.73 | $1.61 | 213.41 K | $9.12 M |
| 08/24/2026 | $1.64 | $1.63 (-0.61%) | $1.64 | $1.59 | 137.16 K | $9.23 M |
| 08/21/2026 | $1.62 | $1.64 (1.23%) | $1.66 | $1.62 | 91.69 K | $9.29 M |
| 08/20/2026 | $1.59 | $1.61 (1.26%) | $1.61 | $1.51 | 313.44 K | $9.12 M |
| 08/19/2026 | $1.68 | $1.59 (-5.36%) | $1.76 | $1.58 | 395.80 K | $9.00 M |
| 08/18/2026 | $1.60 | $1.60 (0%) | $1.68 | $1.60 | 195.65 K | $9.06 M |
| 08/17/2026 | $1.74 | $1.64 (-5.75%) | $1.79 | $1.59 | 630.01 K | $9.29 M |
| 08/14/2026 | $1.59 | $1.82 (14.47%) | $1.84 | $1.57 | 1.06 M | $8.80 M |
| 08/13/2026 | $1.59 | $1.58 (-0.63%) | $1.63 | $1.56 | 292.82 K | $7.64 M |
| 08/12/2026 | $1.57 | $1.59 (1.27%) | $1.60 | $1.50 | 329.90 K | $7.68 M |
| 08/11/2026 | $1.48 | $1.52 (2.7%) | $1.62 | $1.48 | 374.33 K | $7.35 M |
| 08/10/2026 | $1.54 | $1.49 (-3.25%) | $1.59 | $1.47 | 189.30 K | $7.20 M |
| 08/07/2026 | $1.47 | $1.55 (5.44%) | $1.63 | $1.45 | 437.10 K | $7.49 M |
| 08/06/2026 | $1.50 | $1.47 (-2%) | $1.55 | $1.45 | 280.81 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 |
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.
