GrowGeneration Corp. - GRWG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.5	1.51	1.51	1.53	1.48	129,636
December 03, 2025	1.47	1.51	1.51	1.52	1.47	164,100
December 02, 2025	1.5	1.47	1.47	1.52	1.47	246,315
December 01, 2025	1.53	1.51	1.51	1.54	1.5	169,923
November 28, 2025	1.56	1.55	1.55	1.58	1.54	123,057
November 26, 2025	1.54	1.56	1.56	1.58	1.52	163,146
November 25, 2025	1.53	1.55	1.55	1.56	1.5	166,341
November 24, 2025	1.5	1.54	1.54	1.56	1.5	277,780
November 21, 2025	1.51	1.52	1.52	1.54	1.47	318,655
November 20, 2025	1.52	1.51	1.51	1.58	1.51	428,471
November 19, 2025	1.54	1.51	1.51	1.57	1.49	432,200
November 18, 2025	1.53	1.56	1.56	1.58	1.53	218,300
November 17, 2025	1.62	1.55	1.55	1.64	1.53	347,934
November 14, 2025	1.62	1.65	1.65	1.68	1.6	555,142
November 13, 2025	1.72	1.65	1.65	1.73	1.59	679,100
November 12, 2025	1.83	1.74	1.74	1.88	1.72	510,700
November 11, 2025	1.78	1.83	1.83	1.84	1.64	641,600
November 10, 2025	1.78	1.78	1.78	1.88	1.76	971,114
November 07, 2025	1.63	1.77	1.77	1.79	1.58	1.73M
November 06, 2025	1.45	1.38	1.38	1.46	1.37	661,376
November 05, 2025	1.46	1.47	1.47	1.49	1.44	245,110
November 04, 2025	1.45	1.45	1.45	1.54	1.45	423,996
November 03, 2025	1.55	1.44	1.44	1.55	1.43	464,445
October 31, 2025	1.51	1.52	1.52	1.58	1.51	180,215
October 30, 2025	1.53	1.52	1.52	1.56	1.51	418,998
October 29, 2025	1.61	1.56	1.56	1.62	1.54	356,000
October 28, 2025	1.68	1.62	1.62	1.7	1.62	287,700
October 27, 2025	1.77	1.69	1.69	1.79	1.68	304,500
October 24, 2025	1.79	1.77	1.77	1.81	1.76	577,606
October 23, 2025	1.67	1.77	1.77	1.78	1.67	661,137
October 22, 2025	1.65	1.68	1.68	1.69	1.62	422,844
October 21, 2025	1.68	1.67	1.67	1.7	1.65	325,451
October 20, 2025	1.65	1.68	1.68	1.7	1.63	299,300
October 17, 2025	1.62	1.64	1.64	1.68	1.61	309,211
October 16, 2025	1.74	1.63	1.63	1.75	1.62	399,116
October 15, 2025	1.7	1.74	1.74	1.82	1.66	724,821
October 14, 2025	1.65	1.67	1.67	1.7	1.61	422,520
October 13, 2025	1.68	1.66	1.66	1.72	1.64	250,124
October 10, 2025	1.81	1.65	1.65	1.81	1.65	859,644
October 09, 2025	1.77	1.81	1.81	1.85	1.74	946,548
October 08, 2025	1.76	1.74	1.74	1.79	1.73	351,681
October 07, 2025	1.75	1.76	1.76	1.86	1.75	592,700
October 06, 2025	1.8	1.78	1.78	1.82	1.75	305,324
October 03, 2025	1.76	1.79	1.79	1.83	1.75	362,968
October 02, 2025	1.78	1.77	1.77	1.85	1.7	601,100
October 01, 2025	1.85	1.78	1.78	1.87	1.76	821,737
September 30, 2025	2.01	1.87	1.87	2.02	1.85	1.01M
September 29, 2025	1.79	2.09	2.09	2.09	1.76	3.12M
September 26, 2025	1.68	1.65	1.65	1.72	1.64	239,200
September 25, 2025	1.82	1.69	1.69	1.83	1.67	624,430
September 24, 2025	1.71	1.82	1.82	1.89	1.71	1.33M
September 23, 2025	1.67	1.64	1.64	1.74	1.63	493,605
September 22, 2025	1.6	1.66	1.66	1.7	1.55	539,646
September 19, 2025	1.75	1.62	1.62	1.75	1.62	1.21M
September 18, 2025	1.62	1.72	1.72	1.75	1.62	506,719
September 17, 2025	1.6	1.6	1.6	1.69	1.6	331,700
September 16, 2025	1.6	1.62	1.62	1.66	1.59	306,091
September 15, 2025	1.72	1.62	1.62	1.73	1.61	556,100
September 12, 2025	1.56	1.72	1.72	1.74	1.56	693,553
September 11, 2025	1.51	1.55	1.55	1.58	1.5	315,601

GrowGeneration Corp. (GRWG) NASDAQ