GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.770
-0.070 (-3.80%)
At close: Aug 14, 2026, 4:00 PM EDT
1.750
-0.020 (-1.13%)
After-hours: Aug 14, 2026, 7:54 PM EDT
GrowGeneration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.85 | 1.87 | 1.74 | 1.77 | 1.77 | -3.80% | 593,110 |
| Aug 13, 2026 | 1.78 | 1.89 | 1.72 | 1.84 | 1.84 | 3.37% | 947,956 |
| Aug 12, 2026 | 1.67 | 1.93 | 1.64 | 1.78 | 1.78 | 19.46% | 3,531,236 |
| Aug 11, 2026 | 1.46 | 1.52 | 1.43 | 1.49 | 1.49 | 4.20% | 614,279 |
| Aug 10, 2026 | 1.51 | 1.52 | 1.42 | 1.43 | 1.43 | -5.30% | 321,736 |
| Aug 7, 2026 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | 2.03% | 178,346 |
| Aug 6, 2026 | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | - | 233,026 |
| Aug 5, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 229,385 |
| Aug 4, 2026 | 1.44 | 1.52 | 1.44 | 1.49 | 1.49 | 1.36% | 380,477 |
| Aug 3, 2026 | 1.41 | 1.50 | 1.38 | 1.47 | 1.47 | 2.08% | 330,958 |
| Jul 31, 2026 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 168,326 |
| Jul 30, 2026 | 1.44 | 1.47 | 1.41 | 1.45 | 1.45 | 2.84% | 196,574 |
| Jul 29, 2026 | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -4.08% | 203,728 |
| Jul 28, 2026 | 1.50 | 1.51 | 1.43 | 1.47 | 1.47 | -0.68% | 327,538 |
| Jul 27, 2026 | 1.39 | 1.51 | 1.34 | 1.48 | 1.48 | 7.25% | 562,062 |
| Jul 24, 2026 | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | -0.72% | 184,054 |
| Jul 23, 2026 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | 0.72% | 133,175 |
| Jul 22, 2026 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | -1.43% | 171,620 |
| Jul 21, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 201,435 |
| Jul 20, 2026 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 109,570 |
| Jul 17, 2026 | 1.41 | 1.46 | 1.40 | 1.43 | 1.43 | 0.70% | 188,177 |
| Jul 16, 2026 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 164,280 |
| Jul 15, 2026 | 1.49 | 1.52 | 1.45 | 1.45 | 1.45 | -2.68% | 291,196 |
| Jul 14, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 2.76% | 258,723 |
| Jul 13, 2026 | 1.50 | 1.52 | 1.45 | 1.45 | 1.45 | -3.33% | 168,371 |
| Jul 10, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -2.60% | 207,856 |
| Jul 9, 2026 | 1.52 | 1.55 | 1.47 | 1.54 | 1.54 | 2.67% | 268,541 |
| Jul 8, 2026 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 201,625 |
| Jul 7, 2026 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 175,887 |
| Jul 6, 2026 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | 1.36% | 200,066 |
| Jul 2, 2026 | 1.52 | 1.54 | 1.47 | 1.47 | 1.47 | -3.29% | 157,309 |
| Jul 1, 2026 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 2.70% | 260,871 |
| Jun 30, 2026 | 1.42 | 1.49 | 1.41 | 1.48 | 1.48 | 4.23% | 257,862 |
| Jun 29, 2026 | 1.38 | 1.46 | 1.36 | 1.42 | 1.42 | 2.90% | 224,793 |
| Jun 26, 2026 | 1.31 | 1.39 | 1.30 | 1.38 | 1.38 | 5.34% | 523,485 |
| Jun 25, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 350,265 |
| Jun 24, 2026 | 1.39 | 1.45 | 1.33 | 1.34 | 1.34 | -4.29% | 531,700 |
| 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 |