GrowGeneration Corp. (GRWG)
NASDAQ: GRWG
· Real-Time Price · USD
1.56
0.07 (4.70%)
At close: Aug 14, 2025, 3:59 PM
1.56
-0.32%
Pre-market: Aug 15, 2025, 09:18 AM EDT
GRWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.43 | 1.64 | 1.43 | 1.56 | 1.56 | 4.70% | 1,588,368 |
| Aug 13, 2025 | 1.49 | 1.50 | 1.40 | 1.49 | 1.49 | 0.00% | 1,326,200 |
| Aug 12, 2025 | 1.31 | 1.54 | 1.30 | 1.49 | 1.49 | 18.25% | 4,186,904 |
| Aug 11, 2025 | 1.14 | 1.27 | 1.12 | 1.26 | 1.26 | 20.00% | 2,640,400 |
| Aug 8, 2025 | 1.04 | 1.06 | 1.01 | 1.05 | 1.05 | 2.94% | 692,900 |
| Aug 7, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 0.00% | 238,897 |
| Aug 6, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 200,600 |
| Aug 5, 2025 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | 2.97% | 297,144 |
| Aug 4, 2025 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 3.06% | 309,838 |
| Aug 1, 2025 | 0.97 | 1.02 | 0.96 | 0.98 | 0.98 | 0.00% | 493,414 |
| Jul 31, 2025 | 1.00 | 1.05 | 0.98 | 0.98 | 0.98 | -2.00% | 310,230 |
| Jul 30, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 309,000 |
| Jul 29, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -6.42% | 497,945 |
| Jul 28, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 223,602 |
| Jul 25, 2025 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 330,123 |
| Jul 24, 2025 | 1.20 | 1.21 | 1.11 | 1.11 | 1.11 | -7.50% | 471,000 |
| Jul 23, 2025 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 8.11% | 513,340 |
| Jul 22, 2025 | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | 4.72% | 489,839 |
| Jul 21, 2025 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 6.00% | 604,008 |
| Jul 18, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | 3.09% | 340,400 |