Grow Capital, Inc. (GRWC)
OTCMKTS · Delayed Price · Currency is USD
0.3400
+0.1900 (126.67%)
At close: Jan 23, 2026
Grow Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.35 | 0.45 | 0.34 | 0.34 | 0.34 | 126.67% | 817 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 7,508 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -42.59% | 675 |
| Jan 14, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 17.39% | 2,865 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.79% | 530 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.83% | 835 |
| Jan 7, 2026 | 0.38 | 0.38 | 0.23 | 0.23 | 0.23 | - | 11,165 |
| Jan 6, 2026 | 0.03 | 0.24 | 0.03 | 0.23 | 0.23 | - | 2,216 |
| Jan 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 50.82% | 533 |
| Dec 31, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -23.75% | 17,079 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 945 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.18 | 0.18 | 0.18 | - | 5,698 |
| Dec 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -55.00% | 387 |
| Dec 18, 2025 | 0.18 | 0.40 | 0.18 | 0.40 | 0.40 | 21.32% | 1,070 |
| 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 |