GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.500
+0.030 (2.04%)
At close: Nov 6, 2026, 4:00 PM EST
1.617
+0.117 (7.81%)
After-hours: Nov 6, 2026, 7:53 PM EST
GrowGeneration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.47 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 276,843 |
| Nov 5, 2026 | 1.52 | 1.53 | 1.43 | 1.47 | 1.47 | -3.29% | 377,153 |
| Nov 4, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | 1.33% | 183,104 |
| Nov 3, 2026 | 1.51 | 1.55 | 1.48 | 1.50 | 1.50 | -0.66% | 169,344 |
| Nov 2, 2026 | 1.51 | 1.56 | 1.49 | 1.51 | 1.51 | 0.67% | 249,508 |
| Oct 30, 2026 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | - | 155,845 |
| Oct 29, 2026 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | - | 145,458 |
| Oct 28, 2026 | 1.47 | 1.51 | 1.44 | 1.50 | 1.50 | 2.04% | 145,258 |
| Oct 27, 2026 | 1.46 | 1.48 | 1.42 | 1.47 | 1.47 | 2.08% | 163,461 |
| Oct 26, 2026 | 1.41 | 1.49 | 1.41 | 1.44 | 1.44 | 2.13% | 142,496 |
| Oct 23, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 94,936 |
| Oct 22, 2026 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | - | 176,485 |
| Oct 21, 2026 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | 1.42% | 253,489 |
| Oct 20, 2026 | 1.41 | 1.46 | 1.39 | 1.41 | 1.41 | - | 263,578 |
| Oct 19, 2026 | 1.44 | 1.46 | 1.39 | 1.41 | 1.41 | -1.40% | 212,988 |
| Oct 16, 2026 | 1.49 | 1.51 | 1.43 | 1.43 | 1.43 | -4.03% | 329,616 |
| 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% | 294,016 |
| Oct 13, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -0.67% | 176,284 |
| Oct 12, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 181,306 |
| Oct 9, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 130,083 |
| Oct 8, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 234,227 |
| Oct 7, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 69,537 |
| Oct 6, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 150,492 |
| Oct 5, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 206,694 |
| 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 |