GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
0.9947
+0.0672 (7.25%)
Apr 24, 2025, 4:00 PM EDT - Market closed
GrowGeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.93 | 1.00 | 0.92 | 0.99 | 0.99 | 7.25% | 576,691 |
| Apr 23, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -0.28% | 218,591 |
| Apr 22, 2025 | 0.97 | 0.99 | 0.91 | 0.93 | 0.93 | -3.91% | 388,729 |
| Apr 21, 2025 | 0.90 | 0.98 | 0.88 | 0.97 | 0.97 | 6.56% | 591,955 |
| Apr 17, 2025 | 0.87 | 0.92 | 0.86 | 0.91 | 0.91 | 3.85% | 495,593 |
| Apr 16, 2025 | 0.87 | 0.94 | 0.86 | 0.87 | 0.87 | 0.64% | 739,615 |
| Apr 15, 2025 | 0.89 | 0.92 | 0.87 | 0.87 | 0.87 | -1.75% | 459,839 |
| Apr 14, 2025 | 0.90 | 0.93 | 0.87 | 0.88 | 0.88 | -0.28% | 404,793 |
| Apr 11, 2025 | 0.86 | 0.90 | 0.82 | 0.89 | 0.89 | 1.24% | 428,243 |
| Apr 10, 2025 | 0.90 | 0.95 | 0.86 | 0.88 | 0.88 | -2.77% | 421,410 |
| Apr 9, 2025 | 0.89 | 0.97 | 0.85 | 0.90 | 0.90 | 2.35% | 754,075 |
| Apr 8, 2025 | 0.97 | 0.98 | 0.88 | 0.88 | 0.88 | -8.55% | 457,027 |
| Apr 7, 2025 | 0.92 | 1.03 | 0.90 | 0.96 | 0.96 | 0.27% | 590,092 |
| Apr 4, 2025 | 0.98 | 0.98 | 0.91 | 0.96 | 0.96 | -2.03% | 708,877 |
| Apr 3, 2025 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -6.67% | 594,969 |
| Apr 2, 2025 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | - | 314,099 |
| Apr 1, 2025 | 1.08 | 1.11 | 1.03 | 1.05 | 1.05 | -2.78% | 390,110 |
| Mar 31, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 382,050 |
| Mar 28, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 398,867 |
| Mar 27, 2025 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 553,876 |
| Mar 26, 2025 | 1.18 | 1.21 | 1.11 | 1.14 | 1.14 | -3.39% | 594,166 |
| Mar 25, 2025 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -7.81% | 430,880 |
| Mar 24, 2025 | 1.28 | 1.30 | 1.21 | 1.28 | 1.28 | 0.79% | 669,735 |
| Mar 21, 2025 | 1.20 | 1.30 | 1.19 | 1.27 | 1.27 | 3.25% | 905,897 |
| Mar 20, 2025 | 1.22 | 1.27 | 1.17 | 1.23 | 1.23 | 0.82% | 793,810 |
| Mar 19, 2025 | 1.11 | 1.26 | 1.10 | 1.22 | 1.22 | 10.91% | 1,420,252 |
| Mar 18, 2025 | 1.07 | 1.16 | 1.06 | 1.10 | 1.10 | 2.80% | 621,296 |
| Mar 17, 2025 | 1.04 | 1.12 | 1.02 | 1.07 | 1.07 | 1.90% | 836,804 |
| Mar 14, 2025 | 0.92 | 1.12 | 0.91 | 1.05 | 1.05 | 7.91% | 1,431,105 |
| Mar 13, 2025 | 1.03 | 1.04 | 0.96 | 0.97 | 0.97 | -5.53% | 1,246,375 |
| Mar 12, 2025 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | 1.98% | 634,518 |
| Mar 11, 2025 | 1.12 | 1.12 | 0.97 | 1.01 | 1.01 | -9.82% | 1,304,028 |
| Mar 10, 2025 | 1.12 | 1.13 | 1.07 | 1.12 | 1.12 | -1.75% | 536,627 |
| Mar 7, 2025 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 435,341 |
| Mar 6, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | - | 523,303 |
| Mar 5, 2025 | 1.12 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 479,614 |
| Mar 4, 2025 | 1.06 | 1.16 | 1.04 | 1.12 | 1.12 | 3.70% | 925,141 |
| Mar 3, 2025 | 1.15 | 1.18 | 1.05 | 1.08 | 1.08 | -5.26% | 912,726 |
| Feb 28, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 459,694 |
| Feb 27, 2025 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 625,440 |
| Feb 26, 2025 | 1.22 | 1.27 | 1.19 | 1.21 | 1.21 | -0.82% | 622,226 |
| Feb 25, 2025 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -6.87% | 845,712 |
| Feb 24, 2025 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -2.24% | 607,959 |
| Feb 21, 2025 | 1.41 | 1.42 | 1.25 | 1.34 | 1.34 | -3.60% | 2,838,444 |
| Feb 20, 2025 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | 0.72% | 314,891 |
| Feb 19, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 353,333 |
| Feb 18, 2025 | 1.43 | 1.47 | 1.40 | 1.42 | 1.42 | -0.70% | 405,407 |
| Feb 14, 2025 | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | 1.42% | 488,215 |
| Feb 13, 2025 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 2.17% | 451,395 |
| Feb 12, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -4.17% | 625,466 |