Grow Capital, Inc. (GRWC)
OTCMKTS · Delayed Price · Currency is USD
0.3297
0.00 (0.00%)
Dec 15, 2025, 4:00 PM EST
Grow Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 0.30 | 0.49 | 0.30 | 0.33 | 0.33 | 82.15% | 12,545 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -45.10% | 510 |
| Dec 9, 2025 | 0.18 | 0.33 | 0.18 | 0.33 | 0.33 | -5.26% | 3,550 |
| Nov 21, 2025 | 0.17 | 0.35 | 0.17 | 0.35 | 0.35 | 114.15% | 715 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 218 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -18.75% | 195 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 170 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,605 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 9,384 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.37% | 203 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -55.29% | 1,023 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 32.35% | 1,081 |
| Oct 15, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 70.00% | 17,969 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 4,230 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 240 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 287 |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 151 |
| Sep 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 130 |
| Sep 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | 540 |
| Sep 19, 2025 | 0.40 | 0.40 | 0.20 | 0.20 | 0.20 | - | 600 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.11% | 560 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.15 | 0.15 | 0.15 | -24.13% | 2,465 |
| Sep 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 1,946 |
| Sep 4, 2025 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | -33.33% | 1,424 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 50.00% | 352 |
| Aug 28, 2025 | 0.40 | 0.40 | 0.20 | 0.20 | 0.20 | - | 1,295 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 346 |
| Aug 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 750 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 625 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 805 |
| Aug 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,800 |
| Aug 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 252 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,940 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -42.86% | 2,390 |
| Jul 23, 2025 | 0.28 | 0.35 | 0.28 | 0.35 | 0.35 | 40.00% | 2,504 |
| Jul 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -28.57% | 282 |
| Jul 18, 2025 | 0.20 | 0.35 | 0.20 | 0.35 | 0.35 | 75.00% | 776 |
| Jul 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 143 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 760 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 162 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -33.33% | 305 |
| 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 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 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 50.00% | 944 |
| Jun 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 31.15% | 1,665 |