GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.570
+0.050 (3.29%)
At close: May 19, 2026, 4:00 PM EDT
1.500
-0.070 (-4.46%)
After-hours: May 19, 2026, 7:26 PM EDT
GrowGeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.51 | 1.63 | 1.50 | 1.57 | 1.57 | 3.29% | 653,236 |
| May 18, 2026 | 1.63 | 1.63 | 1.51 | 1.52 | 1.52 | -5.59% | 459,568 |
| 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 |
| Apr 16, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 237,428 |
| Apr 15, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 214,169 |
| Apr 14, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 291,738 |
| Apr 13, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 268,928 |
| 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 |