GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.130
-0.010 (-0.88%)
Feb 27, 2026, 4:00 PM EST - Market closed
GrowGeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 140,755 |
| Feb 26, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 200,877 |
| Feb 25, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | - | 214,842 |
| Feb 24, 2026 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | 3.70% | 366,754 |
| Feb 23, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 279,942 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -5.98% | 432,710 |
| Feb 19, 2026 | 1.13 | 1.20 | 1.10 | 1.17 | 1.17 | 4.46% | 514,937 |
| Feb 18, 2026 | 1.10 | 1.18 | 1.10 | 1.12 | 1.12 | 2.75% | 314,667 |
| Feb 17, 2026 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 305,062 |
| Feb 13, 2026 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -0.88% | 229,313 |
| Feb 12, 2026 | 1.17 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 565,150 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 355,310 |
| Feb 10, 2026 | 1.17 | 1.25 | 1.17 | 1.18 | 1.18 | -2.48% | 204,977 |
| Feb 9, 2026 | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | -0.82% | 238,854 |
| Feb 6, 2026 | 1.18 | 1.27 | 1.17 | 1.22 | 1.22 | 5.17% | 389,652 |
| Feb 5, 2026 | 1.24 | 1.27 | 1.16 | 1.16 | 1.16 | -7.20% | 726,555 |
| Feb 4, 2026 | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | -1.57% | 434,442 |
| Feb 3, 2026 | 1.30 | 1.34 | 1.27 | 1.27 | 1.27 | -2.31% | 325,583 |
| Feb 2, 2026 | 1.30 | 1.40 | 1.29 | 1.30 | 1.30 | -0.76% | 360,116 |
| Jan 30, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -4.38% | 237,632 |
| Jan 29, 2026 | 1.36 | 1.44 | 1.33 | 1.37 | 1.37 | 0.74% | 423,164 |
| Jan 28, 2026 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -3.55% | 398,210 |
| Jan 27, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | - | 186,865 |
| Jan 26, 2026 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -2.76% | 225,816 |
| Jan 23, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 240,635 |
| Jan 22, 2026 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | 0.68% | 239,908 |
| Jan 21, 2026 | 1.46 | 1.57 | 1.42 | 1.47 | 1.47 | 2.08% | 520,584 |
| Jan 20, 2026 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -3.36% | 241,533 |
| Jan 16, 2026 | 1.51 | 1.56 | 1.48 | 1.49 | 1.49 | -1.32% | 396,770 |
| 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 |