GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.760
0.00 (0.00%)
Oct 8, 2025, 1:56 PM EDT - Market open
GrowGeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.76 | 1.78 | 1.73 | 1.78 | - | 1.14% | 105,780 |
| Oct 7, 2025 | 1.75 | 1.86 | 1.75 | 1.76 | 1.76 | -1.12% | 592,666 |
| Oct 6, 2025 | 1.80 | 1.83 | 1.74 | 1.78 | 1.78 | -0.56% | 308,851 |
| Oct 3, 2025 | 1.76 | 1.83 | 1.75 | 1.79 | 1.79 | 1.13% | 362,968 |
| Oct 2, 2025 | 1.78 | 1.85 | 1.70 | 1.77 | 1.77 | -0.56% | 601,068 |
| Oct 1, 2025 | 1.85 | 1.87 | 1.76 | 1.78 | 1.78 | -4.81% | 821,737 |
| Sep 30, 2025 | 2.01 | 2.02 | 1.85 | 1.87 | 1.87 | -10.53% | 1,014,539 |
| Sep 29, 2025 | 1.79 | 2.09 | 1.76 | 2.09 | 2.09 | 26.67% | 3,119,021 |
| Sep 26, 2025 | 1.68 | 1.72 | 1.64 | 1.65 | 1.65 | -2.37% | 239,188 |
| Sep 25, 2025 | 1.82 | 1.83 | 1.67 | 1.69 | 1.69 | -7.14% | 625,545 |
| Sep 24, 2025 | 1.71 | 1.89 | 1.71 | 1.82 | 1.82 | 10.98% | 1,327,340 |
| Sep 23, 2025 | 1.67 | 1.74 | 1.64 | 1.64 | 1.64 | -1.20% | 539,983 |
| Sep 22, 2025 | 1.60 | 1.70 | 1.55 | 1.66 | 1.66 | 2.47% | 539,646 |
| Sep 19, 2025 | 1.75 | 1.75 | 1.62 | 1.62 | 1.62 | -5.81% | 1,209,784 |
| Sep 18, 2025 | 1.62 | 1.76 | 1.62 | 1.72 | 1.72 | 7.50% | 515,254 |
| Sep 17, 2025 | 1.60 | 1.69 | 1.60 | 1.60 | 1.60 | -1.23% | 331,658 |
| Sep 16, 2025 | 1.60 | 1.66 | 1.59 | 1.62 | 1.62 | - | 306,091 |
| Sep 15, 2025 | 1.72 | 1.73 | 1.61 | 1.62 | 1.62 | -5.81% | 556,055 |
| Sep 12, 2025 | 1.56 | 1.74 | 1.56 | 1.72 | 1.72 | 10.97% | 693,553 |
| Sep 11, 2025 | 1.51 | 1.58 | 1.50 | 1.55 | 1.55 | 4.03% | 315,601 |
| Sep 10, 2025 | 1.53 | 1.56 | 1.48 | 1.49 | 1.49 | -3.87% | 234,768 |
| Sep 9, 2025 | 1.55 | 1.57 | 1.50 | 1.55 | 1.55 | 0.65% | 335,967 |
| Sep 8, 2025 | 1.52 | 1.57 | 1.50 | 1.54 | 1.54 | 1.99% | 373,318 |
| Sep 5, 2025 | 1.47 | 1.55 | 1.47 | 1.51 | 1.51 | -2.58% | 656,282 |
| Sep 4, 2025 | 1.59 | 1.62 | 1.47 | 1.55 | 1.55 | -1.90% | 596,845 |
| Sep 3, 2025 | 1.63 | 1.68 | 1.55 | 1.58 | 1.58 | -3.66% | 389,874 |
| Sep 2, 2025 | 1.64 | 1.67 | 1.57 | 1.64 | 1.64 | -3.53% | 524,068 |
| Aug 29, 2025 | 1.79 | 1.80 | 1.68 | 1.70 | 1.70 | -3.95% | 368,538 |
| Aug 28, 2025 | 1.68 | 1.79 | 1.64 | 1.77 | 1.77 | 5.36% | 698,694 |
| Aug 27, 2025 | 1.82 | 1.85 | 1.68 | 1.68 | 1.68 | -7.69% | 710,379 |
| Aug 26, 2025 | 1.81 | 1.90 | 1.77 | 1.82 | 1.82 | 1.68% | 776,953 |
| Aug 25, 2025 | 1.78 | 1.85 | 1.73 | 1.79 | 1.79 | 1.13% | 881,888 |
| Aug 22, 2025 | 1.65 | 1.79 | 1.61 | 1.77 | 1.77 | 7.93% | 983,317 |
| Aug 21, 2025 | 1.51 | 1.70 | 1.51 | 1.64 | 1.64 | 5.13% | 731,060 |
| Aug 20, 2025 | 1.53 | 1.60 | 1.45 | 1.56 | 1.56 | 1.96% | 590,523 |
| Aug 19, 2025 | 1.58 | 1.59 | 1.49 | 1.53 | 1.53 | -2.55% | 496,564 |
| Aug 18, 2025 | 1.44 | 1.59 | 1.43 | 1.57 | 1.57 | 8.28% | 774,916 |
| Aug 15, 2025 | 1.57 | 1.59 | 1.43 | 1.45 | 1.45 | -7.05% | 749,562 |
| Aug 14, 2025 | 1.44 | 1.64 | 1.42 | 1.56 | 1.56 | 4.70% | 1,600,999 |
| Aug 13, 2025 | 1.49 | 1.50 | 1.40 | 1.49 | 1.49 | - | 1,326,156 |
| Aug 12, 2025 | 1.31 | 1.54 | 1.30 | 1.49 | 1.49 | 18.25% | 4,186,904 |
| Aug 11, 2025 | 1.14 | 1.27 | 1.12 | 1.26 | 1.26 | 20.00% | 2,640,398 |
| Aug 8, 2025 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 692,864 |
| Aug 7, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 238,897 |
| Aug 6, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 200,597 |
| Aug 5, 2025 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | 2.97% | 297,144 |
| Aug 4, 2025 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 3.23% | 309,838 |
| Aug 1, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | -0.67% | 493,414 |
| Jul 31, 2025 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | -1.50% | 310,230 |
| Jul 30, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 308,952 |