Grow Capital, Inc. (GRWC)
OTCMKTS
· Delayed Price · Currency is USD
0.3000
-0.0100 (-3.23%)
Jul 8, 2025, 4:00 PM EDT
Grow Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 31,711 |
| Jul 7, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | 3.33% | 14,005 |
| Jul 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 392 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,400 |
| Jun 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 50.00% | 944 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1 |
| Jun 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10 |
| Jun 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 31.15% | 1,665 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 60 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.15 | 0.15 | 0.15 | -63.69% | 16,844 |
| Jun 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jun 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 550 |
| Jun 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jun 11, 2025 | 0.30 | 0.42 | 0.30 | 0.42 | 0.42 | 40.00% | 1,690 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 49 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 55 |
| Jun 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 5, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 12,091 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 209 |
| May 29, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | - | 255 |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 31.15% | 925 |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -23.75% | 3,380 |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 30.72% | 516 |
| May 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9 |
| May 16, 2025 | 0.15 | 0.30 | 0.15 | 0.15 | 0.15 | -49.02% | 9,377 |
| May 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.03% | 1,640 |
| May 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4 |
| May 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 36.36% | 5,478 |
| May 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 654 |
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 36 |
| May 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.36% | 405 |
| May 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 75 |
| May 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 19 |
| Apr 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 96.79% | 256 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 60 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.61% | 300 |