GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.410
-0.020 (-1.40%)
Jul 20, 2026, 4:00 PM EDT - Market closed
GrowGeneration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 109,527 |
| Jul 17, 2026 | 1.41 | 1.46 | 1.40 | 1.43 | 1.43 | 0.70% | 186,952 |
| Jul 16, 2026 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 163,719 |
| Jul 15, 2026 | 1.49 | 1.52 | 1.45 | 1.45 | 1.45 | -2.68% | 291,174 |
| Jul 14, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 2.76% | 256,207 |
| Jul 13, 2026 | 1.50 | 1.52 | 1.45 | 1.45 | 1.45 | -3.33% | 168,244 |
| Jul 10, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -2.60% | 206,489 |
| Jul 9, 2026 | 1.52 | 1.55 | 1.47 | 1.54 | 1.54 | 2.67% | 263,448 |
| Jul 8, 2026 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 201,470 |
| Jul 7, 2026 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 175,800 |
| Jul 6, 2026 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | 1.36% | 199,471 |
| Jul 2, 2026 | 1.52 | 1.54 | 1.47 | 1.47 | 1.47 | -3.29% | 157,011 |
| Jul 1, 2026 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 2.70% | 260,384 |
| Jun 30, 2026 | 1.42 | 1.49 | 1.41 | 1.48 | 1.48 | 4.23% | 257,455 |
| Jun 29, 2026 | 1.38 | 1.46 | 1.36 | 1.42 | 1.42 | 2.90% | 224,783 |
| 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 |
| Jun 3, 2026 | 1.66 | 1.69 | 1.60 | 1.61 | 1.61 | -5.29% | 444,358 |
| Jun 2, 2026 | 1.72 | 1.76 | 1.70 | 1.70 | 1.70 | -1.16% | 287,791 |
| Jun 1, 2026 | 1.75 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 226,269 |
| May 29, 2026 | 1.75 | 1.79 | 1.72 | 1.78 | 1.78 | - | 246,533 |
| May 28, 2026 | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | - | 340,580 |
| May 27, 2026 | 1.73 | 1.82 | 1.73 | 1.78 | 1.78 | 0.56% | 377,270 |
| May 26, 2026 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | -1.12% | 416,493 |
| May 22, 2026 | 1.78 | 1.84 | 1.74 | 1.79 | 1.79 | 1.70% | 571,351 |
| May 21, 2026 | 1.71 | 1.77 | 1.68 | 1.76 | 1.76 | 1.15% | 503,381 |
| May 20, 2026 | 1.57 | 1.74 | 1.56 | 1.74 | 1.74 | 10.83% | 716,787 |
| May 19, 2026 | 1.51 | 1.63 | 1.50 | 1.57 | 1.57 | 3.29% | 653,369 |
| May 18, 2026 | 1.63 | 1.63 | 1.51 | 1.52 | 1.52 | -5.59% | 459,717 |
| 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 |