Growens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	2.14	2.21	2.14	2.17	2.17	0.93%	13,354
May 5, 2026	2.15	2.17	2.14	2.15	2.15	-	6,217
May 4, 2026	2.14	2.22	2.14	2.15	2.15	-	12,987
Apr 30, 2026	2.16	2.16	2.15	2.15	2.15	-0.46%	1,080
Apr 29, 2026	2.18	2.18	2.16	2.16	2.16	-0.46%	955
Apr 28, 2026	2.21	2.21	2.17	2.17	2.17	-0.91%	8,563
Apr 27, 2026	2.16	2.20	2.16	2.19	2.19	1.39%	6,626
Apr 24, 2026	2.22	2.22	2.16	2.16	2.16	-3.14%	3,750
Apr 23, 2026	2.22	2.27	2.19	2.23	2.23	1.36%	10,500
Apr 22, 2026	2.20	2.22	2.19	2.20	2.20	0.92%	18,839
Apr 21, 2026	2.15	2.20	2.12	2.18	2.18	1.87%	15,998
Apr 20, 2026	2.16	2.16	2.12	2.14	2.14	-0.93%	6,892
Apr 17, 2026	2.14	2.20	2.14	2.16	2.16	0.93%	14,016
Apr 16, 2026	2.13	2.16	2.10	2.14	2.14	-0.47%	27,087
Apr 15, 2026	2.12	2.17	2.10	2.15	2.15	-0.92%	14,428
Apr 14, 2026	2.18	2.18	2.10	2.17	2.17	-0.46%	11,040
Apr 13, 2026	2.18	2.19	2.16	2.18	2.18	-	6,925
Apr 10, 2026	2.36	2.36	2.08	2.18	2.18	-6.84%	286,975
Apr 9, 2026	2.45	2.54	2.31	2.34	2.34	-4.49%	74,284
Apr 8, 2026	2.35	2.49	2.34	2.45	2.45	4.70%	24,735
Apr 7, 2026	2.46	2.52	2.30	2.34	2.34	-5.65%	22,605
Apr 2, 2026	2.49	2.51	2.44	2.48	2.48	-1.59%	12,870
Apr 1, 2026	2.52	2.57	2.47	2.52	2.52	0.80%	26,106
Mar 31, 2026	2.39	2.53	2.38	2.50	2.50	3.73%	29,616
Mar 30, 2026	2.33	2.41	2.33	2.41	2.41	-0.41%	2,220
Mar 27, 2026	2.45	2.48	2.40	2.42	2.42	-2.42%	11,330
Mar 26, 2026	2.40	2.48	2.33	2.48	2.48	1.22%	40,796
Mar 25, 2026	2.41	2.50	2.40	2.45	2.45	2.94%	12,250
Mar 24, 2026	2.40	2.44	2.38	2.38	2.38	-3.64%	1,976
Mar 23, 2026	2.36	2.50	2.36	2.47	2.47	0.82%	20,200
Mar 20, 2026	2.45	2.45	2.38	2.45	2.45	-2.00%	1,080
Mar 19, 2026	2.50	2.50	2.38	2.50	2.50	4.17%	34,782
Mar 18, 2026	2.38	2.40	2.38	2.40	2.40	-2.04%	2,973
Mar 17, 2026	2.45	2.45	2.36	2.45	2.45	2.51%	3,900
Mar 16, 2026	2.58	2.58	2.39	2.39	2.39	-2.85%	3,735
Mar 13, 2026	2.50	2.58	2.46	2.46	2.46	-1.20%	1,562
Mar 12, 2026	2.65	2.65	2.49	2.49	2.49	-6.74%	15,941
Mar 11, 2026	2.52	2.67	2.39	2.67	2.67	16.09%	55,261
Mar 10, 2026	2.10	2.33	2.10	2.30	2.30	6.48%	43,250
Mar 9, 2026	2.30	2.30	2.15	2.16	2.16	-8.47%	61,787
Mar 6, 2026	2.35	2.36	2.32	2.36	2.36	2.61%	5,371
Mar 5, 2026	2.39	2.39	2.30	2.30	2.30	-4.56%	22,115
Mar 4, 2026	2.43	2.46	2.36	2.41	2.41	-2.03%	4,756
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