GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.055
-0.005 (-0.47%)
Apr 9, 2026, 10:17 AM EDT - Market open
GrowGeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -0.93% | 211,698 |
| Apr 7, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 123,950 |
| Apr 6, 2026 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 214,096 |
| Apr 2, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 286,502 |
| Apr 1, 2026 | 1.11 | 1.13 | 1.07 | 1.08 | 1.08 | -1.82% | 242,834 |
| Mar 31, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 156,401 |
| Mar 30, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 239,710 |
| Mar 27, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -3.60% | 398,975 |
| Mar 26, 2026 | 1.14 | 1.16 | 1.09 | 1.11 | 1.11 | -1.77% | 344,304 |
| Mar 25, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 266,523 |
| Mar 24, 2026 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 367,984 |
| Mar 23, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | -0.86% | 650,679 |
| Mar 20, 2026 | 1.10 | 1.24 | 1.01 | 1.16 | 1.16 | 6.42% | 1,636,322 |
| Mar 19, 2026 | 1.05 | 1.11 | 1.03 | 1.09 | 1.09 | 3.81% | 1,330,741 |
| Mar 18, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 282,088 |
| Mar 17, 2026 | 1.06 | 1.13 | 1.05 | 1.08 | 1.08 | 2.86% | 323,191 |
| Mar 16, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 252,675 |
| Mar 13, 2026 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 169,190 |
| Mar 12, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 115,866 |
| Mar 11, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 130,358 |
| Mar 10, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 171,157 |
| Mar 9, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 195,284 |
| Mar 6, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | - | 287,623 |
| 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% | 203,864 |
| 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% | 140,977 |
| Feb 26, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 200,882 |
| Feb 25, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | - | 214,844 |
| Feb 24, 2026 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | 3.70% | 367,955 |
| Feb 23, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 280,194 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -5.98% | 432,891 |
| Feb 19, 2026 | 1.13 | 1.20 | 1.10 | 1.17 | 1.17 | 4.46% | 522,121 |
| Feb 18, 2026 | 1.10 | 1.18 | 1.10 | 1.12 | 1.12 | 2.75% | 314,809 |
| Feb 17, 2026 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 306,366 |
| Feb 13, 2026 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -0.88% | 229,321 |
| Feb 12, 2026 | 1.17 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 565,743 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 355,315 |
| Feb 10, 2026 | 1.17 | 1.25 | 1.17 | 1.18 | 1.18 | -2.48% | 205,059 |
| Feb 9, 2026 | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | -0.82% | 239,310 |
| Feb 6, 2026 | 1.18 | 1.27 | 1.17 | 1.22 | 1.22 | 5.17% | 389,805 |
| Feb 5, 2026 | 1.24 | 1.27 | 1.16 | 1.16 | 1.16 | -7.20% | 733,733 |
| Feb 4, 2026 | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | -1.57% | 435,539 |
| Feb 3, 2026 | 1.30 | 1.34 | 1.27 | 1.27 | 1.27 | -2.31% | 327,333 |
| Feb 2, 2026 | 1.30 | 1.40 | 1.29 | 1.30 | 1.30 | -0.76% | 360,136 |
| Jan 30, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -4.38% | 237,726 |
| Jan 29, 2026 | 1.36 | 1.44 | 1.33 | 1.37 | 1.37 | 0.74% | 423,205 |
| Jan 28, 2026 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -3.55% | 401,560 |
| Jan 27, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | - | 187,136 |