GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.490
+0.030 (2.05%)
At close: Oct 15, 2026, 4:00 PM EDT
1.495
+0.005 (0.34%)
After-hours: Oct 15, 2026, 7:30 PM EDT
GrowGeneration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.45 | 1.51 | 1.43 | 1.49 | 1.49 | 2.05% | 533,653 |
| Oct 14, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 291,868 |
| Oct 13, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -0.67% | 161,118 |
| Oct 12, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 181,199 |
| Oct 9, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 130,003 |
| Oct 8, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 234,216 |
| Oct 7, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 69,535 |
| Oct 6, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 150,484 |
| Oct 5, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 206,691 |
| Oct 2, 2026 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | 3.29% | 260,641 |
| Oct 1, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 320,279 |
| Sep 30, 2026 | 1.57 | 1.63 | 1.50 | 1.50 | 1.50 | -4.46% | 657,309 |
| Sep 29, 2026 | 1.57 | 1.62 | 1.54 | 1.57 | 1.57 | - | 217,679 |
| Sep 28, 2026 | 1.53 | 1.65 | 1.52 | 1.57 | 1.57 | 0.64% | 500,358 |
| Sep 25, 2026 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | -1.89% | 204,683 |
| Sep 24, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.24% | 167,028 |
| Sep 23, 2026 | 1.57 | 1.62 | 1.55 | 1.61 | 1.61 | 1.90% | 259,165 |
| Sep 22, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 182,069 |
| Sep 21, 2026 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | - | 235,192 |
| Sep 18, 2026 | 1.52 | 1.60 | 1.51 | 1.57 | 1.57 | 4.32% | 585,705 |
| Sep 17, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -0.33% | 160,706 |
| Sep 16, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 223,808 |
| Sep 15, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 201,139 |
| Sep 14, 2026 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | 1.31% | 177,354 |
| Sep 11, 2026 | 1.56 | 1.58 | 1.52 | 1.53 | 1.53 | -2.55% | 228,832 |
| Sep 10, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -2.18% | 276,537 |
| Sep 9, 2026 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.53% | 134,941 |
| Sep 8, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | -0.91% | 269,002 |
| Sep 4, 2026 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | 2.81% | 215,991 |
| Sep 3, 2026 | 1.62 | 1.66 | 1.60 | 1.60 | 1.60 | -1.84% | 155,579 |
| Sep 2, 2026 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | 1.24% | 184,657 |
| Sep 1, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | - | 245,763 |
| Aug 31, 2026 | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | -0.62% | 247,857 |
| Aug 28, 2026 | 1.65 | 1.69 | 1.61 | 1.62 | 1.62 | -2.41% | 251,389 |
| Aug 27, 2026 | 1.70 | 1.71 | 1.64 | 1.66 | 1.66 | -2.35% | 230,244 |
| Aug 26, 2026 | 1.68 | 1.73 | 1.68 | 1.70 | 1.70 | -0.58% | 242,941 |
| Aug 25, 2026 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | -1.16% | 311,334 |
| Aug 24, 2026 | 1.73 | 1.75 | 1.69 | 1.73 | 1.73 | 0.58% | 192,366 |
| Aug 21, 2026 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | -3.37% | 284,229 |
| Aug 20, 2026 | 1.79 | 1.82 | 1.76 | 1.78 | 1.78 | -1.11% | 228,131 |
| Aug 19, 2026 | 1.85 | 1.87 | 1.79 | 1.80 | 1.80 | -2.17% | 288,457 |
| Aug 18, 2026 | 1.88 | 1.95 | 1.83 | 1.84 | 1.84 | -2.65% | 406,582 |
| Aug 17, 2026 | 1.80 | 1.98 | 1.75 | 1.89 | 1.89 | 6.78% | 1,161,250 |
| Aug 14, 2026 | 1.85 | 1.87 | 1.74 | 1.77 | 1.77 | -3.80% | 593,611 |
| Aug 13, 2026 | 1.78 | 1.89 | 1.72 | 1.84 | 1.84 | 3.37% | 958,193 |
| Aug 12, 2026 | 1.67 | 1.93 | 1.64 | 1.78 | 1.78 | 19.46% | 3,540,180 |
| Aug 11, 2026 | 1.46 | 1.52 | 1.43 | 1.49 | 1.49 | 4.20% | 646,554 |
| Aug 10, 2026 | 1.51 | 1.52 | 1.42 | 1.43 | 1.43 | -5.30% | 321,808 |
| Aug 7, 2026 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | 2.03% | 181,472 |
| Aug 6, 2026 | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | - | 233,163 |