GrowGeneration Corp. GRWG
NASDAQ · United States · Distribution Services
$1.52+0.02 (+1.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.52 | +1.34% | $1.50 | $1.53 | $1.50 | 195.33K |
| 2026-09-30 | $1.50 | -4.46% | $1.57 | $1.63 | $1.50 | 649.90K |
| 2026-09-29 | $1.57 | 0.00% | $1.57 | $1.62 | $1.54 | 217.70K |
| 2026-09-28 | $1.57 | +0.64% | $1.53 | $1.64 | $1.52 | 500.30K |
| 2026-09-25 | $1.56 | -1.89% | $1.56 | $1.59 | $1.54 | 204.70K |
| 2026-09-24 | $1.59 | -1.24% | $1.62 | $1.62 | $1.58 | 167.00K |
| 2026-09-23 | $1.61 | +1.90% | $1.57 | $1.62 | $1.54 | 259.00K |
| 2026-09-22 | $1.58 | +0.64% | $1.56 | $1.59 | $1.56 | 179.60K |
| 2026-09-21 | $1.57 | 0.00% | $1.55 | $1.57 | $1.52 | 234.20K |
| 2026-09-18 | $1.57 | +4.32% | $1.52 | $1.60 | $1.51 | 584.40K |
| 2026-09-17 | $1.50 | -0.33% | $1.53 | $1.54 | $1.50 | 156.70K |
| 2026-09-16 | $1.51 | -0.66% | $1.54 | $1.54 | $1.50 | 223.80K |
| 2026-09-15 | $1.52 | -1.94% | $1.55 | $1.55 | $1.51 | 201.10K |
| 2026-09-14 | $1.55 | +1.31% | $1.52 | $1.58 | $1.52 | 177.40K |
| 2026-09-11 | $1.53 | -2.55% | $1.56 | $1.58 | $1.52 | 228.80K |
| 2026-09-10 | $1.57 | -2.18% | $1.60 | $1.61 | $1.56 | 276.50K |
| 2026-09-09 | $1.61 | -1.53% | $1.64 | $1.65 | $1.60 | 134.20K |
| 2026-09-08 | $1.63 | -0.91% | $1.62 | $1.65 | $1.60 | 269.00K |
| 2026-09-04 | $1.64 | +2.81% | $1.59 | $1.66 | $1.59 | 215.90K |
| 2026-09-03 | $1.60 | -1.84% | $1.62 | $1.66 | $1.60 | 155.40K |
| 2026-09-02 | $1.63 | +1.24% | $1.60 | $1.66 | $1.60 | 184.70K |
| 2026-09-01 | $1.61 | 0.00% | $1.60 | $1.62 | $1.58 | 243.90K |
| 2026-08-31 | $1.61 | -0.62% | $1.61 | $1.63 | $1.58 | 247.80K |
| 2026-08-28 | $1.62 | -2.41% | $1.65 | $1.69 | $1.61 | 251.40K |
| 2026-08-27 | $1.66 | -2.35% | $1.70 | $1.71 | $1.63 | 230.20K |
| 2026-08-26 | $1.70 | -0.58% | $1.68 | $1.73 | $1.68 | 242.90K |
| 2026-08-25 | $1.71 | -1.16% | $1.72 | $1.75 | $1.70 | 309.80K |
| 2026-08-24 | $1.73 | +0.58% | $1.73 | $1.75 | $1.69 | 192.10K |
| 2026-08-21 | $1.72 | -3.37% | $1.81 | $1.81 | $1.71 | 282.10K |
| 2026-08-20 | $1.78 | -1.11% | $1.79 | $1.82 | $1.76 | 228.10K |
| 2026-08-19 | $1.80 | -2.17% | $1.85 | $1.87 | $1.79 | 288.50K |
| 2026-08-18 | $1.84 | -2.65% | $1.88 | $1.95 | $1.83 | 406.60K |
| 2026-08-17 | $1.89 | +6.78% | $1.80 | $1.98 | $1.75 | 1.16M |
| 2026-08-14 | $1.77 | -3.80% | $1.85 | $1.87 | $1.74 | 593.60K |
| 2026-08-13 | $1.84 | +3.37% | $1.78 | $1.89 | $1.72 | 958.20K |
| 2026-08-12 | $1.78 | +19.46% | $1.67 | $1.93 | $1.63 | 3.54M |
| 2026-08-11 | $1.49 | +4.20% | $1.46 | $1.51 | $1.43 | 646.60K |
| 2026-08-10 | $1.43 | -5.30% | $1.51 | $1.51 | $1.41 | 321.80K |
| 2026-08-07 | $1.51 | +2.03% | $1.48 | $1.52 | $1.48 | 181.50K |
| 2026-08-06 | $1.48 | 0.00% | $1.46 | $1.51 | $1.46 | 233.00K |
| 2026-08-05 | $1.48 | -0.67% | $1.47 | $1.50 | $1.47 | 229.40K |
| 2026-08-04 | $1.49 | +1.36% | $1.44 | $1.51 | $1.44 | 380.50K |
| 2026-08-03 | $1.47 | +2.08% | $1.41 | $1.50 | $1.38 | 331.00K |
| 2026-07-31 | $1.44 | -0.69% | $1.44 | $1.47 | $1.43 | 168.30K |
| 2026-07-30 | $1.45 | +2.84% | $1.44 | $1.47 | $1.41 | 196.60K |
| 2026-07-29 | $1.41 | -4.08% | $1.45 | $1.47 | $1.41 | 203.70K |
| 2026-07-28 | $1.47 | -0.68% | $1.50 | $1.50 | $1.43 | 327.50K |
| 2026-07-27 | $1.48 | +7.25% | $1.39 | $1.51 | $1.34 | 562.10K |
| 2026-07-24 | $1.38 | -0.72% | $1.38 | $1.41 | $1.36 | 184.10K |
| 2026-07-23 | $1.39 | +0.72% | $1.35 | $1.41 | $1.35 | 133.20K |
| 2026-07-22 | $1.38 | -1.43% | $1.38 | $1.43 | $1.38 | 171.60K |
| 2026-07-21 | $1.40 | -0.71% | $1.41 | $1.43 | $1.39 | 201.40K |
| 2026-07-20 | $1.41 | -1.40% | $1.41 | $1.43 | $1.40 | 109.60K |
| 2026-07-17 | $1.43 | +0.70% | $1.41 | $1.46 | $1.40 | 188.20K |
| 2026-07-16 | $1.42 | -2.07% | $1.44 | $1.46 | $1.41 | 164.30K |
| 2026-07-15 | $1.45 | -2.68% | $1.49 | $1.52 | $1.45 | 291.20K |
| 2026-07-14 | $1.49 | +2.76% | $1.46 | $1.51 | $1.46 | 258.70K |
| 2026-07-13 | $1.45 | -3.33% | $1.50 | $1.51 | $1.45 | 168.20K |
| 2026-07-10 | $1.50 | -2.60% | $1.53 | $1.53 | $1.50 | 207.90K |
| 2026-07-09 | $1.54 | +2.67% | $1.52 | $1.54 | $1.47 | 268.50K |
| 2026-07-08 | $1.50 | +1.35% | $1.47 | $1.51 | $1.46 | 201.60K |
| 2026-07-07 | $1.48 | -0.67% | $1.48 | $1.51 | $1.47 | 175.90K |
| 2026-07-06 | $1.49 | +1.36% | $1.46 | $1.52 | $1.46 | 200.10K |
| 2026-07-02 | $1.47 | -3.29% | $1.52 | $1.54 | $1.47 | 157.10K |
| 2026-07-01 | $1.52 | +2.70% | $1.48 | $1.53 | $1.48 | 260.80K |
| 2026-06-30 | $1.48 | +4.23% | $1.42 | $1.49 | $1.41 | 257.50K |
| 2026-06-29 | $1.42 | +2.90% | $1.38 | $1.46 | $1.36 | 224.70K |
| 2026-06-26 | $1.38 | +5.34% | $1.31 | $1.38 | $1.29 | 523.50K |
| 2026-06-25 | $1.31 | -2.24% | $1.33 | $1.35 | $1.30 | 350.10K |
| 2026-06-24 | $1.34 | -4.29% | $1.39 | $1.45 | $1.33 | 531.70K |
| 2026-06-23 | $1.40 | -4.76% | $1.44 | $1.50 | $1.38 | 329.20K |
| 2026-06-22 | $1.47 | -7.55% | $1.57 | $1.58 | $1.43 | 566.90K |
| 2026-06-18 | $1.59 | +2.58% | $1.55 | $1.59 | $1.53 | 382.90K |
| 2026-06-17 | $1.55 | +0.65% | $1.53 | $1.62 | $1.53 | 342.10K |
| 2026-06-16 | $1.54 | +1.99% | $1.52 | $1.55 | $1.49 | 480.50K |
| 2026-06-15 | $1.51 | -1.31% | $1.57 | $1.58 | $1.50 | 308.00K |
| 2026-06-12 | $1.53 | -0.65% | $1.52 | $1.57 | $1.51 | 444.10K |
| 2026-06-11 | $1.54 | +1.99% | $1.52 | $1.56 | $1.50 | 255.10K |
| 2026-06-10 | $1.51 | -5.03% | $1.58 | $1.60 | $1.51 | 415.10K |
| 2026-06-09 | $1.59 | -1.24% | $1.64 | $1.68 | $1.58 | 327.80K |
| 2026-06-08 | $1.61 | 0.00% | $1.67 | $1.67 | $1.59 | 217.40K |
| 2026-06-05 | $1.61 | -2.42% | $1.66 | $1.69 | $1.58 | 342.70K |
| 2026-06-04 | $1.65 | +2.48% | $1.60 | $1.72 | $1.60 | 324.40K |
| 2026-06-03 | $1.61 | -5.29% | $1.66 | $1.69 | $1.60 | 444.10K |
| 2026-06-02 | $1.70 | -1.16% | $1.72 | $1.75 | $1.70 | 287.70K |
| 2026-06-01 | $1.72 | -3.37% | $1.75 | $1.77 | $1.72 | 226.30K |
| 2026-05-29 | $1.78 | 0.00% | $1.75 | $1.78 | $1.72 | 244.30K |
| 2026-05-28 | $1.78 | 0.00% | $1.78 | $1.79 | $1.74 | 337.20K |
| 2026-05-27 | $1.78 | +0.56% | $1.73 | $1.82 | $1.73 | 377.20K |
| 2026-05-26 | $1.77 | -1.12% | $1.80 | $1.80 | $1.74 | 415.50K |