GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.519
+0.009 (0.60%)
Jan 16, 2026, 8:51 AM EST - Market open
GrowGeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 1.50 | 1.56 | 1.49 | 1.55 | 1.55 | 3.33% | 445,977 |
| Jan 5, 2026 | 1.54 | 1.57 | 1.49 | 1.50 | 1.50 | -2.60% | 396,419 |
| Jan 2, 2026 | 1.51 | 1.56 | 1.49 | 1.54 | 1.54 | 2.67% | 500,831 |
| Dec 31, 2025 | 1.50 | 1.54 | 1.45 | 1.50 | 1.50 | - | 1,017,592 |
| Dec 30, 2025 | 1.53 | 1.58 | 1.50 | 1.50 | 1.50 | -2.60% | 750,268 |
| Dec 29, 2025 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | -4.35% | 482,991 |
| Dec 26, 2025 | 1.62 | 1.63 | 1.56 | 1.61 | 1.61 | -1.23% | 414,973 |
| Dec 24, 2025 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | - | 238,389 |
| Dec 23, 2025 | 1.69 | 1.70 | 1.61 | 1.63 | 1.63 | -4.12% | 931,793 |
| Dec 22, 2025 | 1.78 | 1.78 | 1.69 | 1.70 | 1.70 | -4.49% | 955,052 |
| Dec 19, 2025 | 1.86 | 1.92 | 1.76 | 1.78 | 1.78 | -5.82% | 1,639,443 |
| Dec 18, 2025 | 2.25 | 2.40 | 1.78 | 1.89 | 1.89 | -14.09% | 4,035,525 |
| Dec 17, 2025 | 2.20 | 2.27 | 2.11 | 2.20 | 2.20 | 2.33% | 1,820,820 |
| Dec 16, 2025 | 1.88 | 2.20 | 1.86 | 2.15 | 2.15 | 12.57% | 2,403,342 |
| Dec 15, 2025 | 1.99 | 2.00 | 1.78 | 1.91 | 1.91 | -2.55% | 1,915,015 |
| Dec 12, 2025 | 1.73 | 1.97 | 1.67 | 1.96 | 1.96 | 38.03% | 4,526,297 |
| Dec 11, 2025 | 1.43 | 1.48 | 1.42 | 1.42 | 1.42 | -1.39% | 441,509 |
| Dec 10, 2025 | 1.44 | 1.48 | 1.42 | 1.44 | 1.44 | 0.70% | 285,784 |
| Dec 9, 2025 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 2.14% | 306,797 |
| Dec 8, 2025 | 1.47 | 1.48 | 1.40 | 1.40 | 1.40 | -4.76% | 260,746 |
| Dec 5, 2025 | 1.50 | 1.54 | 1.47 | 1.47 | 1.47 | -2.65% | 242,637 |
| Dec 4, 2025 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | - | 130,387 |
| Dec 3, 2025 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 2.72% | 164,058 |
| Dec 2, 2025 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 246,325 |
| Dec 1, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -2.58% | 169,923 |
| Nov 28, 2025 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 123,057 |
| Nov 26, 2025 | 1.54 | 1.58 | 1.52 | 1.56 | 1.56 | 0.65% | 163,146 |
| Nov 25, 2025 | 1.53 | 1.56 | 1.50 | 1.55 | 1.55 | 0.65% | 166,341 |
| Nov 24, 2025 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 1.32% | 277,780 |
| Nov 21, 2025 | 1.51 | 1.54 | 1.47 | 1.52 | 1.52 | 0.66% | 318,655 |
| Nov 20, 2025 | 1.52 | 1.58 | 1.51 | 1.51 | 1.51 | - | 428,471 |
| Nov 19, 2025 | 1.54 | 1.57 | 1.49 | 1.51 | 1.51 | -3.21% | 432,197 |
| Nov 18, 2025 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 218,277 |
| Nov 17, 2025 | 1.62 | 1.64 | 1.53 | 1.55 | 1.55 | -6.06% | 347,934 |
| Nov 14, 2025 | 1.62 | 1.68 | 1.60 | 1.65 | 1.65 | - | 555,692 |
| Nov 13, 2025 | 1.72 | 1.73 | 1.59 | 1.65 | 1.65 | -5.17% | 679,053 |
| Nov 12, 2025 | 1.83 | 1.88 | 1.72 | 1.74 | 1.74 | -4.92% | 510,967 |
| Nov 11, 2025 | 1.78 | 1.84 | 1.64 | 1.83 | 1.83 | 2.81% | 641,609 |
| Nov 10, 2025 | 1.78 | 1.88 | 1.76 | 1.78 | 1.78 | 0.56% | 971,114 |
| Nov 7, 2025 | 1.63 | 1.79 | 1.58 | 1.77 | 1.77 | 28.26% | 1,726,021 |
| Nov 6, 2025 | 1.45 | 1.46 | 1.37 | 1.38 | 1.38 | -6.12% | 661,376 |
| Nov 5, 2025 | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 245,110 |
| Nov 4, 2025 | 1.45 | 1.54 | 1.45 | 1.45 | 1.45 | 0.69% | 423,996 |