NASDAQ : GRWG
GrowGeneration Corp. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 1.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 88.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GrowGeneration Corp. (GRWG) closed at 1.505 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.51 | 1.56 | 1.5 | 1.505 | 179,499 | +0.33% |
| 2026-10-30 | 1.46 | 1.51 | 1.46 | 1.5 | 155,749 | +0.00% |
| 2026-10-29 | 1.48 | 1.53 | 1.47 | 1.5 | 145,458 | +0.00% |
| 2026-10-28 | 1.47 | 1.505 | 1.435 | 1.5 | 145,258 | +2.04% |
| 2026-10-27 | 1.46 | 1.475 | 1.42 | 1.47 | 163,461 | +2.08% |
| 2026-10-26 | 1.41 | 1.49 | 1.41 | 1.44 | 142,496 | +2.13% |
| 2026-10-23 | 1.42 | 1.435 | 1.4 | 1.41 | 94,936 | -1.40% |
| 2026-10-22 | 1.41 | 1.445 | 1.4 | 1.43 | 176,485 | +0.00% |
| 2026-10-21 | 1.42 | 1.46 | 1.42 | 1.43 | 253,489 | +1.42% |
| 2026-10-20 | 1.41 | 1.46 | 1.39 | 1.41 | 263,578 | +0.00% |
| 2026-10-19 | 1.44 | 1.46 | 1.39 | 1.41 | 212,988 | -1.40% |
| 2026-10-16 | 1.49 | 1.505 | 1.43 | 1.43 | 329,616 | -4.03% |
| 2026-10-15 | 1.45 | 1.51 | 1.43 | 1.49 | 533,653 | +2.05% |
| 2026-10-14 | 1.49 | 1.5 | 1.45 | 1.46 | 294,016 | -2.01% |
| 2026-10-13 | 1.53 | 1.53 | 1.48 | 1.49 | 176,284 | -0.67% |
| 2026-10-12 | 1.5 | 1.52 | 1.49 | 1.5 | 181,306 | +0.00% |
| 2026-10-09 | 1.51 | 1.53 | 1.5 | 1.5 | 130,083 | -0.66% |
| 2026-10-08 | 1.53 | 1.536 | 1.5 | 1.51 | 234,227 | -1.31% |
| 2026-10-07 | 1.52 | 1.55 | 1.52 | 1.53 | 69,537 | -1.29% |
| 2026-10-06 | 1.55 | 1.57 | 1.54 | 1.55 | 150,492 | -0.64% |
| 2026-10-05 | 1.58 | 1.58 | 1.54 | 1.56 | 206,694 | -0.64% |
| 2026-10-02 | 1.56 | 1.57 | 1.53 | 1.57 | 260,641 | +3.29% |
| 2026-10-01 | 1.5 | 1.539 | 1.5 | 1.52 | 320,279 | +1.33% |
| 2026-09-30 | 1.57 | 1.628 | 1.5 | 1.5 | 657,309 | -4.46% |
| 2026-09-29 | 1.57 | 1.615 | 1.54 | 1.57 | 217,679 | +0.00% |
| 2026-09-28 | 1.53 | 1.645 | 1.52 | 1.57 | 500,357 | +0.64% |
| 2026-09-25 | 1.56 | 1.59 | 1.545 | 1.56 | 204,683 | -1.89% |
| 2026-09-24 | 1.62 | 1.62 | 1.575 | 1.59 | 167,028 | -1.24% |
| 2026-09-23 | 1.57 | 1.62 | 1.545 | 1.61 | 259,164 | +1.90% |
| 2026-09-22 | 1.56 | 1.59 | 1.56 | 1.58 | 182,069 | +0.64% |
| 2026-09-21 | 1.55 | 1.57 | 1.52 | 1.57 | 235,192 | +0.00% |
| 2026-09-18 | 1.52 | 1.6 | 1.51 | 1.57 | 585,705 | +4.32% |
| 2026-09-17 | 1.53 | 1.54 | 1.5 | 1.505 | 160,706 | -0.33% |
| 2026-09-16 | 1.54 | 1.54 | 1.5 | 1.51 | 223,808 | -0.66% |
| 2026-09-15 | 1.55 | 1.55 | 1.51 | 1.52 | 201,139 | -1.94% |
| 2026-09-14 | 1.52 | 1.575 | 1.52 | 1.55 | 177,354 | +1.31% |
| 2026-09-11 | 1.56 | 1.58 | 1.52 | 1.53 | 228,832 | -2.55% |
| 2026-09-10 | 1.6 | 1.605 | 1.56 | 1.57 | 276,537 | -2.18% |
| 2026-09-09 | 1.64 | 1.65 | 1.6 | 1.605 | 134,941 | -1.53% |
| 2026-09-08 | 1.62 | 1.65 | 1.6 | 1.63 | 269,002 | -0.91% |
| 2026-09-04 | 1.59 | 1.66 | 1.59 | 1.645 | 215,991 | +2.81% |
| 2026-09-03 | 1.62 | 1.66 | 1.6 | 1.6 | 155,579 | -1.84% |
| 2026-09-02 | 1.6 | 1.66 | 1.6 | 1.63 | 184,657 | +1.24% |
| 2026-09-01 | 1.6 | 1.62 | 1.58 | 1.61 | 245,763 | +0.00% |
| 2026-08-31 | 1.61 | 1.63 | 1.58 | 1.61 | 247,857 | -0.62% |
| 2026-08-28 | 1.65 | 1.69 | 1.61 | 1.62 | 251,388 | -2.41% |
| 2026-08-27 | 1.7 | 1.71 | 1.635 | 1.66 | 230,244 | -2.35% |
| 2026-08-26 | 1.68 | 1.73 | 1.68 | 1.7 | 242,941 | -0.58% |
| 2026-08-25 | 1.72 | 1.745 | 1.7 | 1.71 | 311,334 | -1.16% |
| 2026-08-24 | 1.73 | 1.75 | 1.69 | 1.73 | 192,366 | +0.58% |
| 2026-08-21 | 1.81 | 1.81 | 1.71 | 1.72 | 284,229 | -3.37% |
| 2026-08-20 | 1.79 | 1.815 | 1.76 | 1.78 | 228,131 | -1.11% |
| 2026-08-19 | 1.85 | 1.865 | 1.79 | 1.8 | 288,457 | -2.17% |
| 2026-08-18 | 1.88 | 1.95 | 1.83 | 1.84 | 406,582 | -2.65% |
| 2026-08-17 | 1.8 | 1.98 | 1.75 | 1.89 | 1,161,250 | +6.78% |
| 2026-08-14 | 1.85 | 1.87 | 1.742 | 1.77 | 593,611 | -3.80% |
| 2026-08-13 | 1.78 | 1.89 | 1.72 | 1.84 | 958,193 | +3.37% |
| 2026-08-12 | 1.67 | 1.93 | 1.635 | 1.78 | 3,540,180 | +19.46% |
| 2026-08-11 | 1.46 | 1.515 | 1.43 | 1.49 | 646,554 | +4.20% |
| 2026-08-10 | 1.51 | 1.515 | 1.415 | 1.43 | 321,808 | -5.30% |
| 2026-08-07 | 1.48 | 1.525 | 1.48 | 1.51 | 181,472 | +2.03% |
| 2026-08-06 | 1.46 | 1.51 | 1.46 | 1.48 | 233,163 | +0.00% |
| 2026-08-05 | 1.47 | 1.495 | 1.47 | 1.48 | 229,416 | -0.67% |
| 2026-08-04 | 1.44 | 1.515 | 1.44 | 1.49 | 380,489 | +1.36% |
| 2026-08-03 | 1.41 | 1.5 | 1.382 | 1.47 | 330,997 | +2.08% |
| 2026-07-31 | 1.44 | 1.465 | 1.43 | 1.44 | 168,339 | -0.69% |
| 2026-07-30 | 1.44 | 1.47 | 1.409 | 1.45 | 196,575 | +2.84% |
| 2026-07-29 | 1.45 | 1.471 | 1.41 | 1.41 | 203,728 | -4.08% |
| 2026-07-28 | 1.5 | 1.505 | 1.43 | 1.47 | 327,538 | -0.68% |
| 2026-07-27 | 1.39 | 1.51 | 1.34 | 1.48 | 562,062 | +7.25% |
| 2026-07-24 | 1.38 | 1.41 | 1.36 | 1.38 | 184,054 | -0.72% |
| 2026-07-23 | 1.35 | 1.41 | 1.35 | 1.39 | 133,175 | +0.72% |
| 2026-07-22 | 1.38 | 1.429 | 1.38 | 1.38 | 171,620 | -1.43% |
| 2026-07-21 | 1.41 | 1.43 | 1.39 | 1.4 | 201,435 | -0.71% |
| 2026-07-20 | 1.41 | 1.435 | 1.4 | 1.41 | 109,570 | -1.40% |
| 2026-07-17 | 1.41 | 1.46 | 1.4 | 1.43 | 188,177 | +0.70% |
| 2026-07-16 | 1.44 | 1.46 | 1.415 | 1.42 | 164,280 | -2.07% |
| 2026-07-15 | 1.49 | 1.52 | 1.45 | 1.45 | 291,196 | -2.68% |
| 2026-07-14 | 1.46 | 1.514 | 1.46 | 1.49 | 258,722 | +2.76% |
| 2026-07-13 | 1.5 | 1.515 | 1.45 | 1.45 | 168,371 | -3.33% |
| 2026-07-10 | 1.53 | 1.53 | 1.5 | 1.5 | 207,856 | -2.60% |
| 2026-07-09 | 1.52 | 1.545 | 1.47 | 1.54 | 268,541 | +2.67% |
| 2026-07-08 | 1.47 | 1.51 | 1.46 | 1.5 | 201,625 | +1.35% |
| 2026-07-07 | 1.48 | 1.51 | 1.47 | 1.48 | 175,887 | -0.67% |
| 2026-07-06 | 1.46 | 1.52 | 1.46 | 1.49 | 200,066 | +1.36% |
| 2026-07-02 | 1.52 | 1.54 | 1.47 | 1.47 | 157,309 | -3.29% |
| 2026-07-01 | 1.48 | 1.535 | 1.48 | 1.52 | 260,871 | +2.70% |
| 2026-06-30 | 1.42 | 1.49 | 1.41 | 1.48 | 257,861 | +4.23% |
| 2026-06-29 | 1.38 | 1.455 | 1.364 | 1.42 | 224,793 | +2.90% |
| 2026-06-26 | 1.31 | 1.385 | 1.295 | 1.38 | 523,485 | +5.34% |
| 2026-06-25 | 1.33 | 1.35 | 1.301 | 1.31 | 350,265 | -2.24% |
| 2026-06-24 | 1.39 | 1.45 | 1.33 | 1.34 | 531,700 | -4.29% |
| 2026-06-23 | 1.44 | 1.499 | 1.38 | 1.4 | 329,219 | -4.76% |
| 2026-06-22 | 1.57 | 1.575 | 1.43 | 1.47 | 566,957 | -7.55% |
| 2026-06-18 | 1.55 | 1.59 | 1.535 | 1.59 | 382,874 | +2.58% |
| 2026-06-17 | 1.53 | 1.62 | 1.53 | 1.55 | 342,077 | +0.65% |
| 2026-06-16 | 1.52 | 1.55 | 1.49 | 1.54 | 480,543 | +1.99% |
| 2026-06-15 | 1.57 | 1.58 | 1.5 | 1.51 | 308,059 | -1.31% |
| 2026-06-12 | 1.52 | 1.57 | 1.51 | 1.53 | 444,138 | -0.65% |
| 2026-06-11 | 1.52 | 1.56 | 1.5 | 1.54 | 255,064 | +1.99% |
| 2026-06-10 | 1.58 | 1.595 | 1.51 | 1.51 | 415,145 | -5.03% |
| 2026-06-09 | 1.64 | 1.68 | 1.58 | 1.59 | 327,872 | -1.24% |
| 2026-06-08 | 1.67 | 1.67 | 1.59 | 1.61 | 217,397 | +0.00% |
| 2026-06-05 | 1.66 | 1.69 | 1.58 | 1.61 | 342,678 | -2.42% |
| 2026-06-04 | 1.6 | 1.72 | 1.6 | 1.65 | 324,378 | +2.48% |
| 2026-06-03 | 1.66 | 1.69 | 1.595 | 1.61 | 444,358 | -5.29% |
| 2026-06-02 | 1.72 | 1.755 | 1.7 | 1.7 | 287,791 | -1.16% |
| 2026-06-01 | 1.75 | 1.775 | 1.72 | 1.72 | 226,269 | -3.37% |
| 2026-05-29 | 1.75 | 1.785 | 1.72 | 1.78 | 246,533 | +0.00% |
| 2026-05-28 | 1.78 | 1.793 | 1.74 | 1.78 | 340,580 | +0.00% |
| 2026-05-27 | 1.73 | 1.815 | 1.73 | 1.78 | 377,270 | +0.56% |
| 2026-05-26 | 1.8 | 1.8 | 1.735 | 1.77 | 416,493 | -1.12% |
| 2026-05-22 | 1.78 | 1.84 | 1.74 | 1.79 | 571,351 | +1.70% |
| 2026-05-21 | 1.71 | 1.77 | 1.68 | 1.76 | 503,380 | +1.15% |
| 2026-05-20 | 1.57 | 1.74 | 1.56 | 1.74 | 716,787 | +10.83% |
| 2026-05-19 | 1.51 | 1.63 | 1.5 | 1.57 | 653,369 | +3.29% |
| 2026-05-18 | 1.63 | 1.63 | 1.51 | 1.52 | 459,717 | -5.59% |
| 2026-05-15 | 1.52 | 1.645 | 1.46 | 1.61 | 917,024 | +5.23% |
| 2026-05-14 | 1.64 | 1.64 | 1.495 | 1.53 | 547,188 | -4.97% |
| 2026-05-13 | 1.33 | 1.61 | 1.33 | 1.61 | 1,430,077 | +17.52% |