GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.080
-0.030 (-2.70%)
At close: Mar 31, 2025, 4:00 PM
1.110
+0.030 (2.78%)
After-hours: Mar 31, 2025, 7:51 PM EDT
GrowGeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 381,782 |
| 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 |
| Feb 11, 2025 | 1.50 | 1.51 | 1.42 | 1.44 | 1.44 | -5.26% | 635,144 |
| Feb 10, 2025 | 1.47 | 1.55 | 1.45 | 1.52 | 1.52 | 4.83% | 485,451 |
| Feb 7, 2025 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -7.05% | 692,413 |
| Feb 6, 2025 | 1.40 | 1.58 | 1.39 | 1.56 | 1.56 | 12.23% | 1,450,929 |
| Feb 5, 2025 | 1.38 | 1.48 | 1.37 | 1.39 | 1.39 | 1.46% | 1,330,138 |
| Feb 4, 2025 | 1.36 | 1.41 | 1.36 | 1.37 | 1.37 | 0.74% | 408,136 |
| Feb 3, 2025 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 322,869 |
| Jan 31, 2025 | 1.41 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 354,804 |
| Jan 30, 2025 | 1.38 | 1.46 | 1.38 | 1.42 | 1.42 | 2.90% | 363,772 |
| Jan 29, 2025 | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | -2.82% | 554,766 |
| Jan 28, 2025 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 483,565 |
| Jan 27, 2025 | 1.48 | 1.52 | 1.43 | 1.44 | 1.44 | -2.04% | 642,902 |
| Jan 24, 2025 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 567,425 |
| Jan 23, 2025 | 1.48 | 1.50 | 1.44 | 1.45 | 1.45 | -1.36% | 726,607 |
| Jan 22, 2025 | 1.48 | 1.49 | 1.44 | 1.47 | 1.47 | -1.34% | 697,582 |
| Jan 21, 2025 | 1.50 | 1.54 | 1.48 | 1.49 | 1.49 | -0.67% | 590,274 |
| Jan 17, 2025 | 1.54 | 1.58 | 1.50 | 1.50 | 1.50 | -2.60% | 749,664 |