GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.090
+0.040 (3.81%)
Mar 19, 2026, 4:00 PM EDT - Market closed
GrowGeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.05 | 1.11 | 1.03 | 1.09 | 1.09 | 3.81% | 1,167,163 |
| Mar 18, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 279,385 |
| Mar 17, 2026 | 1.06 | 1.13 | 1.05 | 1.08 | 1.08 | 2.86% | 323,123 |
| Mar 16, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 252,285 |
| Mar 13, 2026 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 168,844 |
| Mar 12, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 115,764 |
| Mar 11, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 130,101 |
| Mar 10, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 171,128 |
| Mar 9, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 192,820 |
| Mar 6, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | - | 287,495 |
| Mar 5, 2026 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | - | 297,524 |
| Mar 4, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 1.82% | 194,653 |
| Mar 3, 2026 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | -0.90% | 484,141 |
| Mar 2, 2026 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 319,672 |
| Feb 27, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 140,755 |
| Feb 26, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 200,877 |
| Feb 25, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | - | 214,842 |
| Feb 24, 2026 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | 3.70% | 366,754 |
| Feb 23, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 279,942 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -5.98% | 432,710 |
| Feb 19, 2026 | 1.13 | 1.20 | 1.10 | 1.17 | 1.17 | 4.46% | 514,937 |
| Feb 18, 2026 | 1.10 | 1.18 | 1.10 | 1.12 | 1.12 | 2.75% | 314,667 |
| Feb 17, 2026 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 305,062 |
| Feb 13, 2026 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -0.88% | 229,313 |
| Feb 12, 2026 | 1.17 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 565,150 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 355,310 |
| Feb 10, 2026 | 1.17 | 1.25 | 1.17 | 1.18 | 1.18 | -2.48% | 204,977 |
| Feb 9, 2026 | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | -0.82% | 238,854 |
| Feb 6, 2026 | 1.18 | 1.27 | 1.17 | 1.22 | 1.22 | 5.17% | 389,652 |
| Feb 5, 2026 | 1.24 | 1.27 | 1.16 | 1.16 | 1.16 | -7.20% | 726,555 |
| Feb 4, 2026 | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | -1.57% | 434,442 |
| Feb 3, 2026 | 1.30 | 1.34 | 1.27 | 1.27 | 1.27 | -2.31% | 325,583 |
| Feb 2, 2026 | 1.30 | 1.40 | 1.29 | 1.30 | 1.30 | -0.76% | 360,116 |
| Jan 30, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -4.38% | 237,632 |
| Jan 29, 2026 | 1.36 | 1.44 | 1.33 | 1.37 | 1.37 | 0.74% | 423,164 |
| Jan 28, 2026 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -3.55% | 398,210 |
| Jan 27, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | - | 186,865 |
| Jan 26, 2026 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -2.76% | 225,816 |
| Jan 23, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 240,635 |
| Jan 22, 2026 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | 0.68% | 239,908 |
| Jan 21, 2026 | 1.46 | 1.57 | 1.42 | 1.47 | 1.47 | 2.08% | 520,584 |
| Jan 20, 2026 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -3.36% | 241,533 |
| Jan 16, 2026 | 1.51 | 1.56 | 1.48 | 1.49 | 1.49 | -1.32% | 396,770 |
| Jan 15, 2026 | 1.56 | 1.57 | 1.51 | 1.51 | 1.51 | -4.43% | 353,681 |
| Jan 14, 2026 | 1.60 | 1.64 | 1.55 | 1.58 | 1.58 | - | 293,216 |
| Jan 13, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 191,600 |
| Jan 12, 2026 | 1.55 | 1.63 | 1.52 | 1.60 | 1.60 | 1.91% | 386,690 |
| Jan 9, 2026 | 1.60 | 1.62 | 1.55 | 1.57 | 1.57 | -1.26% | 378,229 |
| Jan 8, 2026 | 1.57 | 1.60 | 1.53 | 1.59 | 1.59 | 1.27% | 204,487 |
| Jan 7, 2026 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 1.29% | 222,885 |