GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.110
-0.010 (-0.89%)
At close: Mar 9, 2026, 4:00 PM EDT
1.090
-0.020 (-1.77%)
After-hours: Mar 9, 2026, 7:23 PM EDT
GrowGeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 192,820 |
| Mar 6, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | - | 287,495 |
| 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% | 194,653 |
| 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% | 140,755 |
| Feb 26, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 200,877 |
| Feb 25, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | - | 214,842 |
| Feb 24, 2026 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | 3.70% | 366,754 |
| Feb 23, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 279,942 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -5.98% | 432,710 |
| Feb 19, 2026 | 1.13 | 1.20 | 1.10 | 1.17 | 1.17 | 4.46% | 514,937 |
| Feb 18, 2026 | 1.10 | 1.18 | 1.10 | 1.12 | 1.12 | 2.75% | 314,667 |
| Feb 17, 2026 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 305,062 |
| Feb 13, 2026 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -0.88% | 229,313 |
| Feb 12, 2026 | 1.17 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 565,150 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 355,310 |
| Feb 10, 2026 | 1.17 | 1.25 | 1.17 | 1.18 | 1.18 | -2.48% | 204,977 |
| Feb 9, 2026 | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | -0.82% | 238,854 |
| Feb 6, 2026 | 1.18 | 1.27 | 1.17 | 1.22 | 1.22 | 5.17% | 389,652 |
| Feb 5, 2026 | 1.24 | 1.27 | 1.16 | 1.16 | 1.16 | -7.20% | 726,555 |
| Feb 4, 2026 | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | -1.57% | 434,442 |
| Feb 3, 2026 | 1.30 | 1.34 | 1.27 | 1.27 | 1.27 | -2.31% | 325,583 |
| Feb 2, 2026 | 1.30 | 1.40 | 1.29 | 1.30 | 1.30 | -0.76% | 360,116 |
| Jan 30, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -4.38% | 237,632 |
| Jan 29, 2026 | 1.36 | 1.44 | 1.33 | 1.37 | 1.37 | 0.74% | 423,164 |
| Jan 28, 2026 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -3.55% | 398,210 |
| Jan 27, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | - | 186,865 |
| Jan 26, 2026 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -2.76% | 225,816 |
| Jan 23, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 240,635 |
| Jan 22, 2026 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | 0.68% | 239,908 |
| Jan 21, 2026 | 1.46 | 1.57 | 1.42 | 1.47 | 1.47 | 2.08% | 520,584 |
| Jan 20, 2026 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -3.36% | 241,533 |
| Jan 16, 2026 | 1.51 | 1.56 | 1.48 | 1.49 | 1.49 | -1.32% | 396,770 |
| Jan 15, 2026 | 1.56 | 1.57 | 1.51 | 1.51 | 1.51 | -4.43% | 353,681 |
| Jan 14, 2026 | 1.60 | 1.64 | 1.55 | 1.58 | 1.58 | - | 293,216 |
| Jan 13, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 191,600 |
| Jan 12, 2026 | 1.55 | 1.63 | 1.52 | 1.60 | 1.60 | 1.91% | 386,690 |
| Jan 9, 2026 | 1.60 | 1.62 | 1.55 | 1.57 | 1.57 | -1.26% | 378,229 |
| Jan 8, 2026 | 1.57 | 1.60 | 1.53 | 1.59 | 1.59 | 1.27% | 204,487 |
| Jan 7, 2026 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 1.29% | 222,885 |
| Jan 6, 2026 | 1.50 | 1.56 | 1.49 | 1.55 | 1.55 | 3.33% | 445,977 |
| Jan 5, 2026 | 1.54 | 1.57 | 1.49 | 1.50 | 1.50 | -2.60% | 396,419 |
| Jan 2, 2026 | 1.51 | 1.56 | 1.49 | 1.54 | 1.54 | 2.67% | 500,831 |
| Dec 31, 2025 | 1.50 | 1.54 | 1.45 | 1.50 | 1.50 | - | 1,017,592 |
| Dec 30, 2025 | 1.53 | 1.58 | 1.50 | 1.50 | 1.50 | -2.60% | 750,268 |
| Dec 29, 2025 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | -4.35% | 482,991 |
| Dec 26, 2025 | 1.62 | 1.63 | 1.56 | 1.61 | 1.61 | -1.23% | 414,973 |
| Dec 24, 2025 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | - | 238,389 |
| Dec 23, 2025 | 1.69 | 1.70 | 1.61 | 1.63 | 1.63 | -4.12% | 931,793 |
| Dec 22, 2025 | 1.78 | 1.78 | 1.69 | 1.70 | 1.70 | -4.49% | 955,052 |
| Dec 19, 2025 | 1.86 | 1.92 | 1.76 | 1.78 | 1.78 | -5.82% | 1,639,443 |
| Dec 18, 2025 | 2.25 | 2.40 | 1.78 | 1.89 | 1.89 | -14.09% | 4,035,525 |
| Dec 17, 2025 | 2.20 | 2.27 | 2.11 | 2.20 | 2.20 | 2.33% | 1,820,820 |
| Dec 16, 2025 | 1.88 | 2.20 | 1.86 | 2.15 | 2.15 | 12.57% | 2,403,342 |
| Dec 15, 2025 | 1.99 | 2.00 | 1.78 | 1.91 | 1.91 | -2.55% | 1,915,015 |
| Dec 12, 2025 | 1.73 | 1.97 | 1.67 | 1.96 | 1.96 | 38.03% | 4,526,297 |
| Dec 11, 2025 | 1.43 | 1.48 | 1.42 | 1.42 | 1.42 | -1.39% | 441,509 |
| Dec 10, 2025 | 1.44 | 1.48 | 1.42 | 1.44 | 1.44 | 0.70% | 285,784 |
| Dec 9, 2025 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 2.14% | 306,797 |
| Dec 8, 2025 | 1.47 | 1.48 | 1.40 | 1.40 | 1.40 | -4.76% | 260,746 |
| Dec 5, 2025 | 1.50 | 1.54 | 1.47 | 1.47 | 1.47 | -2.65% | 242,637 |
| Dec 4, 2025 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | - | 130,387 |
| Dec 3, 2025 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 2.72% | 164,058 |
| Dec 2, 2025 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 246,325 |
| Dec 1, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -2.58% | 169,923 |
| Nov 28, 2025 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 123,057 |
| Nov 26, 2025 | 1.54 | 1.58 | 1.52 | 1.56 | 1.56 | 0.65% | 163,146 |
| Nov 25, 2025 | 1.53 | 1.56 | 1.50 | 1.55 | 1.55 | 0.65% | 166,341 |
| Nov 24, 2025 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 1.32% | 277,780 |
| Nov 21, 2025 | 1.51 | 1.54 | 1.47 | 1.52 | 1.52 | 0.66% | 318,655 |
| Nov 20, 2025 | 1.52 | 1.58 | 1.51 | 1.51 | 1.51 | - | 428,471 |
| Nov 19, 2025 | 1.54 | 1.57 | 1.49 | 1.51 | 1.51 | -3.21% | 432,197 |
| Nov 18, 2025 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 218,277 |
| Nov 17, 2025 | 1.62 | 1.64 | 1.53 | 1.55 | 1.55 | -6.06% | 347,934 |
| Nov 14, 2025 | 1.62 | 1.68 | 1.60 | 1.65 | 1.65 | - | 555,692 |
| Nov 13, 2025 | 1.72 | 1.73 | 1.59 | 1.65 | 1.65 | -5.17% | 679,053 |
| Nov 12, 2025 | 1.83 | 1.88 | 1.72 | 1.74 | 1.74 | -4.92% | 510,967 |
| Nov 11, 2025 | 1.78 | 1.84 | 1.64 | 1.83 | 1.83 | 2.81% | 641,609 |
| Nov 10, 2025 | 1.78 | 1.88 | 1.76 | 1.78 | 1.78 | 0.56% | 971,114 |
| Nov 7, 2025 | 1.63 | 1.79 | 1.58 | 1.77 | 1.77 | 28.26% | 1,726,021 |
| Nov 6, 2025 | 1.45 | 1.46 | 1.37 | 1.38 | 1.38 | -6.12% | 661,376 |
| Nov 5, 2025 | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 245,110 |
| Nov 4, 2025 | 1.45 | 1.54 | 1.45 | 1.45 | 1.45 | 0.69% | 423,996 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.43 | 1.44 | 1.44 | -5.26% | 464,445 |
| Oct 31, 2025 | 1.51 | 1.58 | 1.51 | 1.52 | 1.52 | - | 180,215 |
| Oct 30, 2025 | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | -2.56% | 418,998 |
| Oct 29, 2025 | 1.61 | 1.62 | 1.54 | 1.56 | 1.56 | -3.70% | 355,964 |
| Oct 28, 2025 | 1.68 | 1.70 | 1.62 | 1.62 | 1.62 | -4.14% | 287,660 |
| Oct 27, 2025 | 1.77 | 1.79 | 1.68 | 1.69 | 1.69 | -4.52% | 304,467 |
| Oct 24, 2025 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | - | 577,606 |
| Oct 23, 2025 | 1.67 | 1.78 | 1.67 | 1.77 | 1.77 | 5.36% | 661,137 |
| Oct 22, 2025 | 1.65 | 1.69 | 1.62 | 1.68 | 1.68 | 0.60% | 422,844 |
| Oct 21, 2025 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 325,451 |
| Oct 20, 2025 | 1.65 | 1.70 | 1.63 | 1.68 | 1.68 | 2.44% | 299,267 |
| Oct 17, 2025 | 1.62 | 1.68 | 1.61 | 1.64 | 1.64 | 0.61% | 309,211 |
| Oct 16, 2025 | 1.74 | 1.75 | 1.62 | 1.63 | 1.63 | -6.32% | 399,116 |
| Oct 15, 2025 | 1.70 | 1.82 | 1.66 | 1.74 | 1.74 | 4.19% | 724,821 |
| Oct 14, 2025 | 1.65 | 1.70 | 1.61 | 1.67 | 1.67 | 0.60% | 454,309 |