5 DAY PERFORMANCE
-3.67%
1 MONTH PERFORMANCE
-62.63%
3 MONTH PERFORMANCE
-85.91%
6 MONTH PERFORMANCE
-79.41%
YEAR-TO-DATE PERFORMANCE
-73.08%
1 YEAR PERFORMANCE
-91.46%
GreenPower Motor Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.67 | $0.67 (0.44%) | $0.67 | $0.66 | 4.05 K | |
| 11/04/2026 | $0.85 | $0.66 (-22.27%) | $0.85 | $0.64 | 75.07 K | $748.21 K |
| 11/03/2026 | $0.86 | $0.85 (-1.06%) | $0.92 | $0.84 | 53.64 K | $964.84 K |
| 11/02/2026 | $1.07 | $0.86 (-19.51%) | $1.09 | $0.85 | 79.36 K | $975.26 K |
| 10/30/2026 | $1.19 | $1.09 (-8.4%) | $1.19 | $1.05 | 52.60 K | $1.23 M |
| 10/29/2026 | $1.29 | $1.19 (-7.75%) | $1.32 | $1.19 | 34.87 K | $1.35 M |
| 10/28/2026 | $1.33 | $1.30 (-2.26%) | $1.37 | $1.26 | 32.41 K | $1.47 M |
| 10/27/2026 | $1.45 | $1.31 (-9.66%) | $1.56 | $1.30 | 67.29 K | $1.48 M |
| 10/26/2026 | $1.43 | $1.47 (2.8%) | $1.57 | $1.37 | 37.31 K | $1.66 M |
| 10/23/2026 | $1.52 | $1.45 (-4.61%) | $1.62 | $1.43 | 56.22 K | $1.64 M |
| 10/22/2026 | $1.45 | $1.59 (9.66%) | $1.73 | $1.45 | 101.42 K | $1.80 M |
| 10/21/2026 | $1.44 | $1.55 (7.64%) | $1.64 | $1.33 | 70.61 K | $1.76 M |
| 10/20/2026 | $1.37 | $1.52 (10.95%) | $1.61 | $1.30 | 189.51 K | $1.72 M |
| 10/19/2026 | $1.60 | $1.46 (-8.75%) | $2.19 | $1.41 | 921.79 K | $1.65 M |
| 10/16/2026 | $1.51 | $1.61 (6.62%) | $1.61 | $1.38 | 570.89 K | $1.82 M |
| 10/15/2026 | $1.68 | $1.74 (3.57%) | $1.85 | $0.96 | 18.38 M | $1.97 M |
| 10/14/2026 | $1.62 | $1.37 (-15.43%) | $1.64 | $1.27 | 158.65 K | $1.55 M |
| 10/13/2026 | $1.77 | $1.62 (-8.47%) | $1.80 | $1.60 | 85.94 K | $1.83 M |
| 10/12/2026 | $1.82 | $1.68 (-7.69%) | $1.82 | $1.67 | 44.02 K | $1.90 M |
| 10/09/2026 | $1.94 | $1.88 (-3.09%) | $2.04 | $1.75 | 116.11 K | $2.13 M |
| 10/08/2026 | $1.85 | $1.90 (2.7%) | $1.91 | $1.62 | 56.46 K | $2.15 M |
| 10/07/2026 | $1.95 | $1.85 (-5.13%) | $1.96 | $1.85 | 57.22 K | $2.10 M |
| 10/06/2026 | $2.50 | $1.92 (-23.2%) | $2.55 | $1.90 | 182.18 K | $2.17 M |
| 10/05/2026 | $2.80 | $2.81 (0.36%) | $2.94 | $2.75 | 17.43 K | $3.18 M |
| 10/02/2026 | $2.90 | $2.81 (-3.1%) | $2.95 | $2.80 | 18.20 K | $3.18 M |
| 10/01/2026 | $3.10 | $2.93 (-5.48%) | $3.10 | $2.85 | 52.88 K | $3.32 M |
| 09/30/2026 | $3.29 | $3.05 (-7.29%) | $3.44 | $2.95 | 76.03 K | $3.45 M |
| 09/29/2026 | $3.25 | $2.93 (-9.85%) | $3.35 | $2.93 | 36.11 K | $3.32 M |
| 09/28/2026 | $2.95 | $3.15 (6.78%) | $3.38 | $2.85 | 83.77 K | $3.57 M |
| 09/25/2026 | $2.95 | $2.95 (0%) | $3.25 | $2.91 | 30.10 K | $3.34 M |
| 09/24/2026 | $3.70 | $2.89 (-21.89%) | $3.75 | $2.55 | 132.87 K | $3.27 M |
| 09/23/2026 | $3.90 | $3.70 (-5.13%) | $4.05 | $3.70 | 15.76 K | $4.19 M |
| 09/22/2026 | $3.96 | $3.95 (-0.25%) | $4.10 | $3.90 | 18.41 K | $4.47 M |
| 09/21/2026 | $4.19 | $4.06 (-3.1%) | $4.20 | $3.95 | 21.87 K | $4.60 M |
| 09/18/2026 | $3.80 | $4.05 (6.58%) | $4.26 | $3.79 | 45.76 K | $4.59 M |
| 09/17/2026 | $3.85 | $3.83 (-0.52%) | $3.85 | $3.78 | 21.22 K | $4.34 M |
| 09/16/2026 | $3.90 | $3.82 (-2.05%) | $3.93 | $3.80 | 14.78 K | $4.33 M |
| 09/15/2026 | $3.77 | $3.85 (2.12%) | $3.95 | $3.72 | 20.87 K | $4.36 M |
| 09/14/2026 | $3.91 | $3.76 (-3.84%) | $3.91 | $3.73 | 24.10 K | $4.26 M |
| 09/11/2026 | $3.75 | $3.76 (0.27%) | $4.00 | $3.75 | 16.71 K | $4.26 M |
| 09/10/2026 | $3.85 | $3.77 (-2.08%) | $3.95 | $3.75 | 25.18 K | $4.27 M |
| 09/09/2026 | $4.05 | $3.86 (-4.69%) | $4.12 | $3.86 | 32.81 K | $4.37 M |
| 09/08/2026 | $4.20 | $3.96 (-5.71%) | $4.39 | $3.87 | 58.76 K | $4.48 M |
| 09/04/2026 | $4.60 | $4.25 (-7.61%) | $4.60 | $4.10 | 42.38 K | $4.81 M |
| 09/03/2026 | $4.65 | $4.50 (-3.23%) | $4.80 | $4.39 | 43.64 K | $5.10 M |
| 09/02/2026 | $4.83 | $4.57 (-5.38%) | $4.89 | $4.55 | 34.78 K | $5.18 M |
| 09/01/2026 | $5.05 | $4.76 (-5.74%) | $5.20 | $4.46 | 75.10 K | $5.39 M |
| 08/31/2026 | $6.05 | $5.15 (-14.88%) | $6.10 | $5.00 | 147.26 K | $5.83 M |
| 08/28/2026 | $6.65 | $6.25 (-6.02%) | $6.90 | $5.95 | 101.55 K | $7.08 M |
| 08/27/2026 | $8.00 | $6.70 (-16.25%) | $8.00 | $5.45 | 241.34 K | $7.59 M |
| 08/26/2026 | $8.15 | $7.90 (-3.07%) | $8.15 | $7.90 | 28.79 K | $8.95 M |
| 08/25/2026 | $8.15 | $8.05 (-1.23%) | $8.65 | $8.05 | 42.68 K | $9.12 M |
| 08/24/2026 | $8.20 | $8.15 (-0.61%) | $8.20 | $7.95 | 27.43 K | $9.23 M |
| 08/21/2026 | $8.10 | $8.20 (1.23%) | $8.30 | $8.10 | 18.34 K | $9.29 M |
| 08/20/2026 | $7.95 | $8.05 (1.26%) | $8.05 | $7.55 | 62.69 K | $9.12 M |
| 08/19/2026 | $8.40 | $7.95 (-5.36%) | $8.80 | $7.90 | 79.16 K | $9.00 M |
| 08/18/2026 | $8.00 | $8.00 (0%) | $8.40 | $8.00 | 39.13 K | $9.06 M |
| 08/17/2026 | $8.70 | $8.20 (-5.75%) | $8.95 | $7.95 | 126.00 K | $9.29 M |
| 08/14/2026 | $7.95 | $9.10 (14.47%) | $9.20 | $7.85 | 211.18 K | $10.31 M |
| 08/13/2026 | $7.95 | $7.90 (-0.63%) | $8.15 | $7.80 | 58.56 K | $8.95 M |
| 08/12/2026 | $7.85 | $7.95 (1.27%) | $8.00 | $7.50 | 65.98 K | $9.00 M |
| 08/11/2026 | $7.40 | $7.60 (2.7%) | $8.10 | $7.40 | 74.87 K | $8.61 M |
| 08/10/2026 | $7.70 | $7.45 (-3.25%) | $7.95 | $7.35 | 37.86 K | $8.44 M |
| 08/07/2026 | $7.35 | $7.75 (5.44%) | $8.15 | $7.25 | 87.42 K | $8.78 M |
| 08/06/2026 | $7.50 | $7.35 (-2%) | $7.75 | $7.25 | 56.16 K | $8.32 M |
| 08/05/2026 | $7.50 | $7.45 (-0.67%) | $7.60 | $7.30 | 32.11 K | $8.44 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.
