GrowGeneration Corp. - GRWG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	1.53	1.49	1.49	1.56	1.48	234,768
September 09, 2025	1.55	1.55	1.55	1.57	1.5	335,967
September 08, 2025	1.52	1.54	1.54	1.57	1.5	373,318
September 05, 2025	1.47	1.51	1.51	1.55	1.47	656,300
September 04, 2025	1.59	1.55	1.55	1.62	1.47	596,845
September 03, 2025	1.63	1.58	1.58	1.68	1.55	394,748
September 02, 2025	1.64	1.64	1.64	1.67	1.57	524,100
August 29, 2025	1.79	1.7	1.7	1.8	1.68	368,538
August 28, 2025	1.68	1.77	1.77	1.79	1.64	698,700
August 27, 2025	1.82	1.68	1.68	1.85	1.68	710,379
August 26, 2025	1.81	1.82	1.82	1.9	1.77	777,000
August 25, 2025	1.78	1.79	1.79	1.85	1.73	881,888
August 22, 2025	1.65	1.77	1.77	1.79	1.61	983,317
August 21, 2025	1.51	1.64	1.64	1.7	1.51	731,100
August 20, 2025	1.53	1.56	1.56	1.6	1.45	590,523
August 19, 2025	1.58	1.53	1.53	1.59	1.49	496,600
August 18, 2025	1.44	1.57	1.57	1.59	1.43	762,331
August 15, 2025	1.57	1.45	1.45	1.59	1.43	749,562

GrowGeneration Corp. (GRWG) NASDAQ