Skip to main content
GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.380
+0.070 (5.34%)
At close: Jun 26, 2026, 4:00 PM EDT
1.330
-0.050 (-3.62%)
After-hours: Jun 26, 2026, 7:52 PM EDT

GrowGeneration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.311.391.301.381.385.34%521,896
Jun 25, 20261.331.351.301.311.31-2.24%349,929
Jun 24, 20261.391.451.331.341.34-4.29%531,680
Jun 23, 20261.441.501.381.401.40-4.76%329,219
Jun 22, 20261.571.581.431.471.47-7.55%566,957
Jun 18, 20261.551.591.541.591.592.58%382,874
Jun 17, 20261.531.621.531.551.550.65%342,077
Jun 16, 20261.521.551.491.541.541.99%480,543
Jun 15, 20261.571.581.501.511.51-1.31%308,059
Jun 12, 20261.521.571.511.531.53-0.65%444,138
Jun 11, 20261.521.561.501.541.541.99%255,064
Jun 10, 20261.581.601.511.511.51-5.03%415,145
Jun 9, 20261.641.681.581.591.59-1.24%327,872
Jun 8, 20261.671.671.591.611.61-217,397
Jun 5, 20261.661.691.581.611.61-2.42%342,678
Jun 4, 20261.601.721.601.651.652.48%324,378
Jun 3, 20261.661.691.601.611.61-5.29%444,358
Jun 2, 20261.721.761.701.701.70-1.16%287,791
Jun 1, 20261.751.781.721.721.72-3.37%226,269
May 29, 20261.751.791.721.781.78-246,533
May 28, 20261.781.791.741.781.78-340,580
May 27, 20261.731.821.731.781.780.56%377,270
May 26, 20261.801.801.741.771.77-1.12%416,493
May 22, 20261.781.841.741.791.791.70%571,351
May 21, 20261.711.771.681.761.761.15%503,381
May 20, 20261.571.741.561.741.7410.83%716,787
May 19, 20261.511.631.501.571.573.29%653,369
May 18, 20261.631.631.511.521.52-5.59%459,717
May 15, 20261.521.651.461.611.615.23%917,024
May 14, 20261.641.641.501.531.53-4.97%547,188
May 13, 20261.331.611.331.611.6117.52%1,430,077
May 12, 20261.421.421.341.371.37-2.14%408,941
May 11, 20261.401.421.391.401.40-1.41%287,790
May 8, 20261.421.441.371.421.42-498,959
May 7, 20261.361.431.361.421.423.65%526,472
May 6, 20261.321.381.301.371.374.58%434,938
May 5, 20261.291.321.271.311.313.15%218,912
May 4, 20261.291.311.261.271.27-2.31%301,866
May 1, 20261.311.331.301.301.30-1.52%313,244
Apr 30, 20261.281.341.281.321.323.13%258,716
Apr 29, 20261.331.341.271.281.28-4.48%349,332
Apr 28, 20261.371.401.341.341.34-2.90%378,908
Apr 27, 20261.371.401.331.381.380.73%548,026
Apr 24, 20261.451.451.341.371.37-3.52%834,889
Apr 23, 20261.441.581.351.421.428.40%4,763,079
Apr 22, 20261.151.391.141.311.3115.93%2,852,497
Apr 21, 20261.171.171.091.131.13-4.24%533,389
Apr 20, 20261.101.181.101.181.185.36%386,064
Apr 17, 20261.091.161.091.121.122.75%385,596
Apr 16, 20261.081.121.081.091.09-0.91%237,428
Apr 15, 20261.061.111.061.101.101.85%214,169
Apr 14, 20261.051.091.051.081.082.86%291,738
Apr 13, 20261.041.071.021.051.050.96%268,928
Apr 10, 20261.041.081.041.041.04-0.95%176,011
Apr 9, 20261.061.071.051.051.05-0.94%188,329
Apr 8, 20261.091.111.051.061.06-0.93%212,139
Apr 7, 20261.071.091.061.071.07-0.93%133,990
Apr 6, 20261.091.121.081.081.08-1.82%214,096
Apr 2, 20261.051.101.051.101.101.85%286,502
Apr 1, 20261.111.131.071.081.08-1.82%242,834
Mar 31, 20261.061.101.061.101.103.77%156,401
Mar 30, 20261.061.081.051.061.06-0.93%239,710
Mar 27, 20261.101.111.071.071.07-3.60%398,975
Mar 26, 20261.141.161.091.111.11-1.77%344,304
Mar 25, 20261.131.151.101.131.13-266,523
Mar 24, 20261.161.181.121.131.13-1.74%367,984
Mar 23, 20261.121.181.121.151.15-0.86%650,679
Mar 20, 20261.101.241.011.161.166.42%1,636,322
Mar 19, 20261.051.111.031.091.093.81%1,330,741
Mar 18, 20261.091.101.051.051.05-2.78%282,088
Mar 17, 20261.061.131.051.081.082.86%323,191
Mar 16, 20261.071.091.051.051.05-0.94%252,675
Mar 13, 20261.091.111.061.061.06-2.75%169,190
Mar 12, 20261.121.131.081.091.09-1.80%115,866
Mar 11, 20261.101.121.091.111.110.91%130,358
Mar 10, 20261.121.141.101.101.10-0.90%171,157
Mar 9, 20261.111.131.091.111.11-0.89%195,284
Mar 6, 20261.081.151.081.121.12-287,623
Mar 5, 20261.121.171.101.121.12-297,524
Mar 4, 20261.101.151.101.121.121.82%203,864
Mar 3, 20261.101.121.071.101.10-0.90%484,141
Mar 2, 20261.111.151.101.111.11-1.77%319,672
Feb 27, 20261.121.141.121.131.13-0.88%140,977
Feb 26, 20261.121.161.111.141.141.79%200,882
Feb 25, 20261.131.151.111.121.12-214,844
Feb 24, 20261.081.161.081.121.123.70%367,955
Feb 23, 20261.101.111.071.081.08-1.82%280,194
Feb 20, 20261.181.181.101.101.10-5.98%432,891
Feb 19, 20261.131.201.101.171.174.46%522,121
Feb 18, 20261.101.181.101.121.122.75%314,809
Feb 17, 20261.121.141.081.091.09-2.68%306,366
Feb 13, 20261.141.171.121.121.12-0.88%229,321
Feb 12, 20261.171.201.111.131.13-0.88%565,743
Feb 11, 20261.201.201.141.141.14-3.39%355,315
Feb 10, 20261.171.251.171.181.18-2.48%205,059
Feb 9, 20261.211.221.171.211.21-0.82%239,310
Feb 6, 20261.181.271.171.221.225.17%389,805
Feb 5, 20261.241.271.161.161.16-7.20%733,733
Feb 4, 20261.281.311.241.251.25-1.57%435,539
Feb 3, 20261.301.341.271.271.27-2.31%327,333