GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.305
-0.035 (-2.61%)
Apr 29, 2026, 11:28 AM EDT - Market open
GrowGeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | - | -2.61% | 48,750 |
| Apr 28, 2026 | 1.37 | 1.40 | 1.34 | 1.34 | 1.34 | -2.90% | 377,372 |
| Apr 27, 2026 | 1.37 | 1.40 | 1.33 | 1.38 | 1.38 | 0.73% | 543,371 |
| Apr 24, 2026 | 1.45 | 1.45 | 1.34 | 1.37 | 1.37 | -3.52% | 833,322 |
| Apr 23, 2026 | 1.44 | 1.58 | 1.35 | 1.42 | 1.42 | 8.40% | 4,664,960 |
| Apr 22, 2026 | 1.15 | 1.39 | 1.14 | 1.31 | 1.31 | 15.93% | 2,816,618 |
| Apr 21, 2026 | 1.17 | 1.17 | 1.09 | 1.13 | 1.13 | -4.24% | 533,354 |
| Apr 20, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 5.36% | 381,047 |
| Apr 17, 2026 | 1.09 | 1.16 | 1.09 | 1.12 | 1.12 | 2.75% | 385,349 |
| Apr 16, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 237,385 |
| Apr 15, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 213,155 |
| Apr 14, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 287,738 |
| Apr 13, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 268,908 |
| Apr 10, 2026 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 176,011 |
| Apr 9, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 188,329 |
| Apr 8, 2026 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -0.93% | 212,139 |
| Apr 7, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 133,990 |
| Apr 6, 2026 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 214,096 |
| Apr 2, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 286,502 |
| Apr 1, 2026 | 1.11 | 1.13 | 1.07 | 1.08 | 1.08 | -1.82% | 242,834 |
| Mar 31, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 156,401 |
| Mar 30, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 239,710 |
| Mar 27, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -3.60% | 398,975 |
| Mar 26, 2026 | 1.14 | 1.16 | 1.09 | 1.11 | 1.11 | -1.77% | 344,304 |
| Mar 25, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 266,523 |
| Mar 24, 2026 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 367,984 |
| Mar 23, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | -0.86% | 650,679 |
| Mar 20, 2026 | 1.10 | 1.24 | 1.01 | 1.16 | 1.16 | 6.42% | 1,636,322 |
| Mar 19, 2026 | 1.05 | 1.11 | 1.03 | 1.09 | 1.09 | 3.81% | 1,330,741 |
| Mar 18, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 282,088 |
| Mar 17, 2026 | 1.06 | 1.13 | 1.05 | 1.08 | 1.08 | 2.86% | 323,191 |
| Mar 16, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 252,675 |
| Mar 13, 2026 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 169,190 |
| Mar 12, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 115,866 |
| Mar 11, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 130,358 |
| Mar 10, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 171,157 |
| Mar 9, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 195,284 |
| Mar 6, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | - | 287,623 |
| Mar 5, 2026 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | - | 297,524 |
| Mar 4, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 1.82% | 203,864 |
| Mar 3, 2026 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | -0.90% | 484,141 |
| Mar 2, 2026 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 319,672 |
| Feb 27, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 140,977 |
| Feb 26, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 200,882 |
| Feb 25, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | - | 214,844 |
| Feb 24, 2026 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | 3.70% | 367,955 |
| Feb 23, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 280,194 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -5.98% | 432,891 |
| Feb 19, 2026 | 1.13 | 1.20 | 1.10 | 1.17 | 1.17 | 4.46% | 522,121 |
| Feb 18, 2026 | 1.10 | 1.18 | 1.10 | 1.12 | 1.12 | 2.75% | 314,809 |