GrowGeneration Corp (GRWG) Historical Stock Data
2.20 ↑0.05 (2.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRWG is up 0.67% a day on average. There have been 17 days where GrowGeneration Corp closed green and 13 days where GRWG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 2.20 | 2.20 | ↑$0.00 (0.00%) | 2.11 | 2.27 | 1.79M |
| 2025-12-16 | 1.88 | 2.15 | ↑$0.27 (14.36%) | 1.86 | 2.20 | 2.39M |
| 2025-12-15 | 1.99 | 1.91 | ↓$0.08 (-3.78%) | 1.78 | 2.00 | 1.91M |
| 2025-12-12 | 1.73 | 1.96 | ↑$0.23 (13.29%) | 1.67 | 1.97 | 4.52M |
| 2025-12-11 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.42 | 1.48 | 414.26K |
| 2025-12-10 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.42 | 1.48 | 285.71K |
| 2025-12-09 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.40 | 1.46 | 306.79K |
| 2025-12-08 | 1.47 | 1.40 | ↓$0.07 (-4.76%) | 1.40 | 1.48 | 260.75K |
| 2025-12-05 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.47 | 1.54 | 242.44K |
| 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 |
Create an account or log in to view more rows.
$GRWG is the dump over
$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