Grow Capital, Inc. (GRWC)
OTCMKTS · Delayed Price · Currency is USD
0.2280
+0.1380 (153.33%)
At close: Sep 25, 2026
Grow Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 153.33% | 995 |
| Sep 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 36.57% | 925 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.44% | 3,300 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.04% | 1,200 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.86% | 2,001 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.22% | 850 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.18% | 3,636 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -24.10% | 150 |
| Sep 3, 2026 | 0.08 | 0.10 | 0.07 | 0.10 | 0.10 | 51.75% | 6,610 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -34.10% | 100 |
| Aug 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 51.75% | 420 |
| Aug 24, 2026 | 0.30 | 0.30 | 0.07 | 0.07 | 0.07 | -5.86% | 600 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.07 | 0.07 | 0.07 | -1.69% | 350 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -11.00% | 710 |
| Aug 19, 2026 | 0.29 | 0.29 | 0.08 | 0.08 | 0.08 | -73.33% | 400 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 321.35% | 100 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -11.00% | 632 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 33.33% | 576 |
| Jul 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -92.41% | 1,000 |
| Jul 27, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.00% | 105 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.07 | 0.07 | 0.07 | -70.55% | 1,000 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.04% | 231 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.04% | 600 |
| Jul 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.04% | 1,033 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -20.00% | 203 |
| Jul 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 25.00% | 250 |
| Jul 2, 2026 | 0.07 | 0.24 | 0.07 | 0.24 | 0.24 | 562.98% | 4,250 |
| Jul 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -89.66% | 297 |
| Jun 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 34.72% | 2,010 |
| Jun 23, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 312.38% | 25,914 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.06 | 0.06 | 0.06 | -58.00% | 15,175 |
| Jun 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -37.50% | 375 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 118.18% | 2,573 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 117.39% | 1,050 |
| May 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -78.92% | 151 |
| May 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.04% | 349 |
| May 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.04% | 1,300 |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 500 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 350 |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 582 |
| May 8, 2026 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | -20.00% | 2,212 |
| May 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 25.00% | 177 |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 548 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 549 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 750 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 990 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 500 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,445 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |