GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.550
-0.030 (-1.90%)
At close: Sep 4, 2025, 4:00 PM
1.473
-0.077 (-4.99%)
After-hours: Sep 4, 2025, 5:46 PM EDT
GrowGeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.56 | 1.57 | 1.47 | 1.53 | - | -3.16% | 563,908 |
| 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 |
| Jul 29, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -6.42% | 497,945 |
| Jul 28, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 223,602 |
| Jul 25, 2025 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 330,123 |
| Jul 24, 2025 | 1.20 | 1.21 | 1.11 | 1.11 | 1.11 | -7.50% | 470,952 |
| Jul 23, 2025 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 8.11% | 513,340 |
| Jul 22, 2025 | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | 4.72% | 489,839 |
| Jul 21, 2025 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 6.00% | 604,008 |
| Jul 18, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | 2.80% | 340,362 |
| Jul 17, 2025 | 0.99 | 1.02 | 0.97 | 0.97 | 0.97 | -1.74% | 349,841 |
| Jul 16, 2025 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | 0.41% | 460,231 |
| Jul 15, 2025 | 1.03 | 1.05 | 0.98 | 0.99 | 0.99 | -4.27% | 366,481 |
| Jul 14, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 343,255 |
| Jul 11, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 339,757 |
| Jul 10, 2025 | 1.02 | 1.09 | 1.02 | 1.06 | 1.06 | 3.92% | 679,651 |
| Jul 9, 2025 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | -0.97% | 422,642 |
| Jul 8, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 3.25% | 389,403 |
| Jul 7, 2025 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | -1.23% | 218,682 |
| Jul 3, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | 1.32% | 253,790 |
| Jul 2, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 0.86% | 230,002 |
| Jul 1, 2025 | 0.93 | 1.01 | 0.93 | 0.99 | 0.99 | 5.69% | 477,423 |
| Jun 30, 2025 | 0.94 | 0.99 | 0.93 | 0.94 | 0.94 | 7.48% | 457,336 |
| Jun 27, 2025 | 1.00 | 1.05 | 0.87 | 0.87 | 0.87 | -13.00% | 9,400,225 |
| Jun 26, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 779,333 |
| Jun 25, 2025 | 1.04 | 1.07 | 1.00 | 1.01 | 1.01 | -1.94% | 874,453 |