Growens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.40	2.52	2.36	2.46	2.46	0.41%	8,150
Mar 2, 2026	2.63	2.63	2.45	2.45	2.45	-4.67%	14,275
Feb 27, 2026	2.63	2.63	2.54	2.57	2.57	-1.91%	14,944
Feb 26, 2026	2.55	2.62	2.55	2.62	2.62	0.38%	2,797
Feb 25, 2026	2.62	2.62	2.57	2.61	2.61	2.76%	5,488
Feb 24, 2026	2.54	2.56	2.52	2.54	2.54	-0.78%	8,500
Feb 23, 2026	2.56	2.56	2.54	2.56	2.56	-0.78%	5,266
Feb 20, 2026	2.64	2.64	2.56	2.58	2.58	-1.15%	2,828
Feb 19, 2026	2.62	2.62	2.57	2.61	2.61	1.56%	5,751
Feb 18, 2026	2.58	2.62	2.57	2.57	2.57	-2.65%	7,970
Feb 17, 2026	2.57	2.64	2.56	2.64	2.64	2.72%	12,157
Feb 16, 2026	2.57	2.60	2.56	2.57	2.57	-1.15%	2,116
Feb 13, 2026	2.56	2.60	2.56	2.60	2.60	-0.76%	6,974
Feb 12, 2026	2.59	2.64	2.58	2.62	2.62	0.77%	12,266
Feb 11, 2026	2.61	2.64	2.59	2.60	2.60	-0.38%	39,539
Feb 10, 2026	2.77	2.77	2.60	2.61	2.61	-1.51%	50,555
Feb 9, 2026	2.58	2.67	2.56	2.65	2.65	1.53%	12,842
Feb 6, 2026	2.67	2.69	2.55	2.61	2.61	-2.25%	18,581
Feb 5, 2026	2.72	2.73	2.57	2.67	2.67	-1.84%	28,355
Feb 4, 2026	2.73	2.77	2.70	2.72	2.72	-2.51%	28,399
Feb 3, 2026	2.79	2.79	2.79	2.79	2.79	-0.36%	1,096
Feb 2, 2026	2.79	2.80	2.70	2.80	2.80	1.08%	5,654
Jan 30, 2026	2.76	2.77	2.76	2.77	2.77	0.36%	2,000
Jan 29, 2026	2.74	2.78	2.74	2.76	2.76	-0.36%	11,600
Jan 28, 2026	2.77	2.80	2.76	2.77	2.77	-	4,700
Jan 27, 2026	2.77	2.79	2.75	2.77	2.77	-	7,750
Jan 26, 2026	2.80	2.85	2.77	2.77	2.77	-1.07%	15,295
Jan 23, 2026	2.90	2.90	2.79	2.80	2.80	-3.11%	15,362
Jan 22, 2026	2.85	2.89	2.79	2.89	2.89	3.58%	4,513
Jan 21, 2026	2.81	2.84	2.77	2.79	2.79	-0.71%	7,132
Jan 20, 2026	2.80	2.85	2.76	2.81	2.81	0.36%	12,550
Jan 19, 2026	2.83	2.86	2.77	2.80	2.80	-2.10%	5,356
Jan 16, 2026	2.78	2.87	2.78	2.86	2.86	0.35%	12,431
Jan 15, 2026	2.75	2.96	2.74	2.85	2.85	2.52%	151,762
Jan 14, 2026	2.83	2.83	2.66	2.78	2.78	-1.77%	25,950
Jan 13, 2026	2.78	2.88	2.75	2.83	2.83	1.07%	20,404
Jan 12, 2026	2.88	2.89	2.78	2.80	2.80	-1.06%	53,349
Jan 9, 2026	2.86	2.87	2.83	2.83	2.83	-	9,050
Jan 8, 2026	2.85	2.88	2.83	2.83	2.83	0.35%	7,260
Jan 7, 2026	2.87	2.88	2.82	2.82	2.82	-1.05%	25,465
Jan 6, 2026	2.84	2.85	2.84	2.85	2.85	0.71%	2,864
Jan 5, 2026	2.84	2.88	2.79	2.83	2.83	1.80%	14,538
Jan 2, 2026	2.78	2.83	2.73	2.78	2.78	0.72%	7,078
Dec 30, 2025	2.75	2.82	2.74	2.76	2.76	1.10%	12,081
Dec 29, 2025	2.82	2.84	2.73	2.73	2.73	-3.19%	5,471
Dec 23, 2025	2.74	2.82	2.73	2.82	2.82	-0.70%	9,734
Dec 22, 2025	2.85	2.85	2.73	2.84	2.84	-	17,884
Dec 19, 2025	2.79	2.84	2.74	2.84	2.84	1.79%	1,459
Dec 18, 2025	2.91	2.91	2.73	2.79	2.79	-0.36%	11,314
Dec 17, 2025	2.76	2.84	2.76	2.80	2.80	-0.71%	16,482