GrowGeneration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	1.38	1.46	1.36	1.45	-	4.71%	155,537
Jun 26, 2026	1.31	1.39	1.30	1.38	1.38	5.34%	521,896
Jun 25, 2026	1.33	1.35	1.30	1.31	1.31	-2.24%	349,929
Jun 24, 2026	1.39	1.45	1.33	1.34	1.34	-4.29%	531,680
Jun 23, 2026	1.44	1.50	1.38	1.40	1.40	-4.76%	329,219
Jun 22, 2026	1.57	1.58	1.43	1.47	1.47	-7.55%	566,957
Jun 18, 2026	1.55	1.59	1.54	1.59	1.59	2.58%	382,874
Jun 17, 2026	1.53	1.62	1.53	1.55	1.55	0.65%	342,077
Jun 16, 2026	1.52	1.55	1.49	1.54	1.54	1.99%	480,543
Jun 15, 2026	1.57	1.58	1.50	1.51	1.51	-1.31%	308,059
Jun 12, 2026	1.52	1.57	1.51	1.53	1.53	-0.65%	444,138
Jun 11, 2026	1.52	1.56	1.50	1.54	1.54	1.99%	255,064
Jun 10, 2026	1.58	1.60	1.51	1.51	1.51	-5.03%	415,145
Jun 9, 2026	1.64	1.68	1.58	1.59	1.59	-1.24%	327,872
Jun 8, 2026	1.67	1.67	1.59	1.61	1.61	-	217,397
Jun 5, 2026	1.66	1.69	1.58	1.61	1.61	-2.42%	342,678
Jun 4, 2026	1.60	1.72	1.60	1.65	1.65	2.48%	324,378
Jun 3, 2026	1.66	1.69	1.60	1.61	1.61	-5.29%	444,358
Jun 2, 2026	1.72	1.76	1.70	1.70	1.70	-1.16%	287,791
Jun 1, 2026	1.75	1.78	1.72	1.72	1.72	-3.37%	226,269
May 29, 2026	1.75	1.79	1.72	1.78	1.78	-	246,533
May 28, 2026	1.78	1.79	1.74	1.78	1.78	-	340,580
May 27, 2026	1.73	1.82	1.73	1.78	1.78	0.56%	377,270
May 26, 2026	1.80	1.80	1.74	1.77	1.77	-1.12%	416,493
May 22, 2026	1.78	1.84	1.74	1.79	1.79	1.70%	571,351
May 21, 2026	1.71	1.77	1.68	1.76	1.76	1.15%	503,381
May 20, 2026	1.57	1.74	1.56	1.74	1.74	10.83%	716,787
May 19, 2026	1.51	1.63	1.50	1.57	1.57	3.29%	653,369
May 18, 2026	1.63	1.63	1.51	1.52	1.52	-5.59%	459,717
May 15, 2026	1.52	1.65	1.46	1.61	1.61	5.23%	917,024
May 14, 2026	1.64	1.64	1.50	1.53	1.53	-4.97%	547,188
May 13, 2026	1.33	1.61	1.33	1.61	1.61	17.52%	1,430,077
May 12, 2026	1.42	1.42	1.34	1.37	1.37	-2.14%	408,941
May 11, 2026	1.40	1.42	1.39	1.40	1.40	-1.41%	287,790
May 8, 2026	1.42	1.44	1.37	1.42	1.42	-	498,959
May 7, 2026	1.36	1.43	1.36	1.42	1.42	3.65%	526,472
May 6, 2026	1.32	1.38	1.30	1.37	1.37	4.58%	434,938
May 5, 2026	1.29	1.32	1.27	1.31	1.31	3.15%	218,912
May 4, 2026	1.29	1.31	1.26	1.27	1.27	-2.31%	301,866
May 1, 2026	1.31	1.33	1.30	1.30	1.30	-1.52%	313,244
Apr 30, 2026	1.28	1.34	1.28	1.32	1.32	3.13%	258,716
Apr 29, 2026	1.33	1.34	1.27	1.28	1.28	-4.48%	349,332
Apr 28, 2026	1.37	1.40	1.34	1.34	1.34	-2.90%	378,908
Apr 27, 2026	1.37	1.40	1.33	1.38	1.38	0.73%	548,026
Apr 24, 2026	1.45	1.45	1.34	1.37	1.37	-3.52%	834,889
Apr 23, 2026	1.44	1.58	1.35	1.42	1.42	8.40%	4,763,079
Apr 22, 2026	1.15	1.39	1.14	1.31	1.31	15.93%	2,852,497
Apr 21, 2026	1.17	1.17	1.09	1.13	1.13	-4.24%	533,389
Apr 20, 2026	1.10	1.18	1.10	1.18	1.18	5.36%	386,064
Apr 17, 2026	1.09	1.16	1.09	1.12	1.12	2.75%	385,596