GrowGeneration Corp (GRWG) Historical Stock Data
1.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRWG is down -0.39% a day on average. There have been 15 days where GrowGeneration Corp closed green and 15 days where GRWG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.48 | 1.51 | ↑$0.03 (2.03%) | 1.48 | 1.53 | 130.39K |
| 2025-12-03 | 1.47 | 1.51 | ↑$0.04 (2.72%) | 1.47 | 1.52 | 164.06K |
| 2025-12-02 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.47 | 1.52 | 246.32K |
| 2025-12-01 | 1.54 | 1.51 | ↓$0.02 (-1.63%) | 1.50 | 1.54 | 169.62K |
| 2025-11-28 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.54 | 1.58 | 123.06K |
| 2025-11-26 | 1.54 | 1.56 | ↑$0.02 (1.30%) | 1.52 | 1.58 | 163.15K |
| 2025-11-25 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.50 | 1.56 | 166.34K |
| 2025-11-24 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.50 | 1.56 | 277.78K |
| 2025-11-21 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.47 | 1.54 | 318.60K |
| 2025-11-20 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.51 | 1.58 | 428.47K |
| 2025-11-19 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.49 | 1.57 | 432.20K |
| 2025-11-18 | 1.53 | 1.56 | ↑$0.03 (1.96%) | 1.53 | 1.58 | 218.28K |
| 2025-11-17 | 1.62 | 1.55 | ↓$0.07 (-4.32%) | 1.53 | 1.64 | 347.93K |
| 2025-11-14 | 1.62 | 1.65 | ↑$0.03 (1.85%) | 1.60 | 1.68 | 555.57K |
| 2025-11-13 | 1.72 | 1.65 | ↓$0.07 (-4.07%) | 1.59 | 1.73 | 678.45K |
| 2025-11-12 | 1.83 | 1.74 | ↓$0.09 (-4.92%) | 1.72 | 1.88 | 510.97K |
| 2025-11-11 | 1.78 | 1.83 | ↑$0.05 (2.81%) | 1.64 | 1.84 | 640.38K |
| 2025-11-10 | 1.78 | 1.78 | ↑$0.00 (0.00%) | 1.76 | 1.88 | 0.97M |
| 2025-11-07 | 1.63 | 1.77 | ↑$0.14 (8.59%) | 1.58 | 1.79 | 1.72M |
| 2025-11-06 | 1.45 | 1.38 | ↓$0.07 (-4.83%) | 1.37 | 1.46 | 661.07K |
| 2025-11-05 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.44 | 1.49 | 245.11K |
| 2025-11-04 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.45 | 1.54 | 421.83K |
| 2025-11-03 | 1.55 | 1.44 | ↓$0.11 (-7.10%) | 1.43 | 1.55 | 462.96K |
| 2025-10-31 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.51 | 1.58 | 180.22K |
| 2025-10-30 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.51 | 1.56 | 419K |
| 2025-10-29 | 1.61 | 1.56 | ↓$0.05 (-3.11%) | 1.54 | 1.62 | 355.26K |
| 2025-10-28 | 1.68 | 1.62 | ↓$0.06 (-3.57%) | 1.62 | 1.70 | 287.60K |
| 2025-10-27 | 1.77 | 1.69 | ↓$0.08 (-4.52%) | 1.68 | 1.79 | 304.47K |
| 2025-10-24 | 1.79 | 1.77 | ↓$0.02 (-1.12%) | 1.76 | 1.81 | 577.61K |
| 2025-10-23 | 1.67 | 1.77 | ↑$0.10 (5.99%) | 1.67 | 1.78 | 661.14K |
Create an account or log in to view more rows.
$GRWG very normal lol sike
$GRWG Buy the dip.
$GRWG Be patient !!
$GRWG watch this fly!!!!
$GRWG LOL
$GRWG Growth/Value
$GRWG gets me every time lol
$GRWG Waiting waiting waiting — you know for what !!! Announcement!!!
$GRWG There is nothing wrong with a decent pullback
$GRWG tomorrow will be an explosion day
I believe it!