Growens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	1.84	1.87	1.74	1.82	-	-0.55%	63,356
Sep 24, 2026	2.01	2.01	1.82	1.83	1.83	-8.96%	124,091
Sep 23, 2026	2.07	2.12	1.98	2.01	2.01	-4.74%	109,205
Sep 22, 2026	2.19	2.24	2.09	2.11	2.11	-3.65%	195,184
Sep 21, 2026	1.93	2.25	1.93	2.19	2.19	11.73%	385,190
Sep 18, 2026	1.85	2.00	1.82	1.96	1.96	7.10%	187,914
Sep 17, 2026	1.86	1.90	1.70	1.83	1.83	-	85,329
Sep 16, 2026	1.88	1.89	1.83	1.83	1.83	1.95%	23,807
Sep 15, 2026	1.82	1.82	1.78	1.80	1.80	-0.83%	19,692
Sep 14, 2026	1.87	1.87	1.81	1.81	1.81	-2.16%	3,309
Sep 11, 2026	1.86	1.87	1.82	1.85	1.85	-	15,560
Sep 10, 2026	1.84	1.85	1.82	1.85	1.85	-1.07%	6,405
Sep 9, 2026	1.84	1.87	1.83	1.87	1.87	1.91%	4,251
Sep 8, 2026	1.84	1.84	1.84	1.84	1.84	-1.87%	600
Sep 7, 2026	1.84	1.87	1.84	1.87	1.87	1.63%	3,800
Sep 4, 2026	1.87	1.88	1.84	1.84	1.84	0.27%	1,238
Sep 3, 2026	1.87	1.87	1.84	1.84	1.84	-	2,643
Sep 2, 2026	1.84	1.87	1.84	1.84	1.84	-	3,000
Sep 1, 2026	1.88	1.88	1.84	1.84	1.84	-0.27%	1,193
Aug 31, 2026	1.85	1.85	1.84	1.84	1.84	-2.65%	3,734
Aug 28, 2026	1.87	1.90	1.83	1.89	1.89	1.07%	7,401
Aug 27, 2026	1.91	1.92	1.87	1.87	1.87	-0.80%	2,570
Aug 26, 2026	1.89	1.89	1.89	1.89	1.89	-	-
Aug 25, 2026	1.89	1.89	1.89	1.89	1.89	0.27%	600
Aug 24, 2026	1.90	1.90	1.88	1.88	1.88	-2.59%	10,000
Aug 21, 2026	1.88	1.93	1.88	1.93	1.93	1.58%	2,909
Aug 20, 2026	1.88	1.90	1.87	1.90	1.90	-	8,114
Aug 19, 2026	1.88	1.90	1.88	1.90	1.90	-	3,920
Aug 18, 2026	1.88	1.90	1.88	1.90	1.90	-	4,879
Aug 17, 2026	1.90	1.90	1.90	1.90	1.90	-	2,000
Aug 14, 2026	1.90	1.90	1.90	1.90	1.90	2.15%	1,449
Aug 13, 2026	1.89	1.90	1.86	1.86	1.86	-1.33%	42,478
Aug 12, 2026	1.82	1.89	1.82	1.89	1.89	-0.26%	2,499
Aug 11, 2026	1.90	1.90	1.89	1.89	1.89	-0.26%	1,500
Aug 10, 2026	1.80	1.90	1.80	1.90	1.90	3.55%	5,105
Aug 7, 2026	1.82	1.84	1.80	1.83	1.83	-1.08%	8,965
Aug 6, 2026	1.81	1.87	1.80	1.85	1.85	-0.27%	9,799
Aug 5, 2026	1.79	1.87	1.79	1.86	1.86	1.92%	10,500
Aug 4, 2026	1.88	1.88	1.80	1.82	1.82	-1.62%	16,727
Aug 3, 2026	1.83	1.85	1.82	1.85	1.85	1.09%	10,922
Jul 31, 2026	1.85	1.85	1.83	1.83	1.83	-1.08%	950
Jul 30, 2026	1.85	1.85	1.85	1.85	1.85	-	1,000
Jul 29, 2026	1.82	1.85	1.82	1.85	1.85	1.09%	12,117
Jul 28, 2026	1.83	1.85	1.83	1.83	1.83	-0.54%	15,997
Jul 27, 2026	1.90	1.90	1.83	1.84	1.84	-1.87%	29,127
Jul 24, 2026	1.91	1.91	1.88	1.88	1.88	-1.57%	4,634
Jul 23, 2026	1.90	1.92	1.89	1.91	1.91	0.26%	19,910
Jul 22, 2026	1.90	1.92	1.90	1.90	1.90	0.53%	9,300
Jul 21, 2026	1.92	1.92	1.89	1.89	1.89	-0.26%	17,050
Jul 20, 2026	1.89	1.95	1.89	1.90	1.90	-	10,020