GrowGeneration Corp. - Common Stock (GRWG)
0.9530
-0.0270 (-2.76%)
NASDAQ · Last Trade: Apr 5th, 3:45 AM EDT
Historical Prices For GrowGeneration Corp. - Common Stock (GRWG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 0.98 | 0.98 | 0.91 | 0.95 | 708,772 | 0.95 |
| 4/03/2025 | 1.02 | 1.02 | 0.98 | 0.98 | 594,873 | 0.98 |
| 4/02/2025 | 1.04 | 1.08 | 1.03 | 1.05 | 314,099 | 1.05 |
| 4/01/2025 | 1.08 | 1.11 | 1.03 | 1.05 | 390,080 | 1.05 |
| 3/31/2025 | 1.10 | 1.11 | 1.06 | 1.08 | 382,010 | 1.08 |
| 3/28/2025 | 1.15 | 1.16 | 1.11 | 1.11 | 398,867 | 1.11 |
| 3/27/2025 | 1.15 | 1.18 | 1.12 | 1.15 | 553,816 | 1.15 |
| 3/26/2025 | 1.18 | 1.21 | 1.11 | 1.14 | 594,166 | 1.14 |
| 3/25/2025 | 1.26 | 1.26 | 1.16 | 1.18 | 430,880 | 1.18 |
| 3/24/2025 | 1.28 | 1.30 | 1.21 | 1.28 | 669,735 | 1.28 |
| 3/21/2025 | 1.20 | 1.30 | 1.19 | 1.27 | 905,897 | 1.27 |
| 3/20/2025 | 1.22 | 1.27 | 1.17 | 1.23 | 793,298 | 1.23 |
| 3/19/2025 | 1.11 | 1.26 | 1.10 | 1.22 | 1,419,952 | 1.22 |
| 3/18/2025 | 1.07 | 1.16 | 1.06 | 1.10 | 621,296 | 1.10 |
| 3/17/2025 | 1.04 | 1.12 | 1.02 | 1.07 | 836,703 | 1.07 |
| 3/14/2025 | 0.92 | 1.12 | 0.91 | 1.05 | 1,431,105 | 1.05 |
| 3/13/2025 | 1.03 | 1.04 | 0.96 | 0.97 | 1,233,266 | 0.97 |
| 3/12/2025 | 1.03 | 1.08 | 1.02 | 1.03 | 634,487 | 1.03 |
| 3/11/2025 | 1.12 | 1.12 | 0.97 | 1.01 | 1,280,983 | 1.01 |
| 3/10/2025 | 1.12 | 1.13 | 1.07 | 1.12 | 538,165 | 1.12 |
| 3/07/2025 | 1.16 | 1.17 | 1.12 | 1.14 | 435,341 | 1.14 |
| 3/06/2025 | 1.16 | 1.18 | 1.13 | 1.15 | 523,225 | 1.15 |
| 3/05/2025 | 1.12 | 1.16 | 1.10 | 1.15 | 478,588 | 1.15 |
| 3/04/2025 | 1.06 | 1.16 | 1.03 | 1.12 | 925,127 | 1.12 |
| 3/03/2025 | 1.15 | 1.18 | 1.05 | 1.08 | 907,764 | 1.08 |
| 2/28/2025 | 1.16 | 1.17 | 1.13 | 1.14 | 459,694 | 1.14 |
| 2/27/2025 | 1.20 | 1.22 | 1.15 | 1.16 | 625,110 | 1.16 |
| 2/26/2025 | 1.22 | 1.26 | 1.19 | 1.21 | 622,094 | 1.21 |
| 2/25/2025 | 1.31 | 1.31 | 1.22 | 1.22 | 844,516 | 1.22 |
| 2/24/2025 | 1.35 | 1.37 | 1.30 | 1.31 | 607,906 | 1.31 |
| 2/21/2025 | 1.41 | 1.42 | 1.25 | 1.34 | 2,838,444 | 1.34 |
| 2/20/2025 | 1.38 | 1.41 | 1.36 | 1.39 | 314,865 | 1.39 |
| 2/19/2025 | 1.40 | 1.42 | 1.38 | 1.38 | 353,316 | 1.38 |
| 2/18/2025 | 1.43 | 1.47 | 1.40 | 1.42 | 405,254 | 1.42 |
| 2/14/2025 | 1.41 | 1.46 | 1.39 | 1.43 | 488,215 | 1.43 |
| 2/13/2025 | 1.38 | 1.43 | 1.38 | 1.41 | 451,392 | 1.41 |
| 2/12/2025 | 1.42 | 1.42 | 1.38 | 1.38 | 625,061 | 1.38 |
| 2/11/2025 | 1.50 | 1.51 | 1.42 | 1.44 | 625,111 | 1.44 |
| 2/10/2025 | 1.47 | 1.55 | 1.45 | 1.52 | 485,449 | 1.52 |
| 2/07/2025 | 1.55 | 1.55 | 1.45 | 1.45 | 692,413 | 1.45 |
| 2/06/2025 | 1.40 | 1.58 | 1.39 | 1.56 | 1,446,044 | 1.56 |
| 2/05/2025 | 1.38 | 1.48 | 1.37 | 1.39 | 1,329,866 | 1.39 |
| 2/04/2025 | 1.36 | 1.41 | 1.36 | 1.37 | 407,986 | 1.37 |
| 2/03/2025 | 1.37 | 1.40 | 1.35 | 1.36 | 322,522 | 1.36 |
| 1/31/2025 | 1.41 | 1.45 | 1.38 | 1.40 | 354,804 | 1.40 |
| 1/30/2025 | 1.38 | 1.46 | 1.38 | 1.42 | 361,797 | 1.42 |
| 1/29/2025 | 1.42 | 1.43 | 1.37 | 1.38 | 552,572 | 1.38 |
| 1/28/2025 | 1.44 | 1.45 | 1.41 | 1.42 | 483,507 | 1.42 |
| 1/27/2025 | 1.48 | 1.51 | 1.43 | 1.44 | 642,817 | 1.44 |
| 1/24/2025 | 1.44 | 1.50 | 1.44 | 1.47 | 567,425 | 1.47 |
| 1/23/2025 | 1.48 | 1.50 | 1.44 | 1.45 | 724,715 | 1.45 |
| 1/22/2025 | 1.48 | 1.49 | 1.44 | 1.47 | 697,480 | 1.47 |
| 1/21/2025 | 1.50 | 1.53 | 1.48 | 1.49 | 584,537 | 1.49 |
| 1/17/2025 | 1.54 | 1.58 | 1.50 | 1.50 | 749,664 | 1.50 |
| 1/16/2025 | 1.52 | 1.56 | 1.52 | 1.54 | 429,243 | 1.54 |
| 1/15/2025 | 1.58 | 1.62 | 1.52 | 1.53 | 698,093 | 1.53 |
| 1/14/2025 | 1.57 | 1.61 | 1.51 | 1.54 | 544,314 | 1.54 |
| 1/13/2025 | 1.58 | 1.60 | 1.56 | 1.57 | 348,854 | 1.57 |
| 1/10/2025 | 1.66 | 1.67 | 1.57 | 1.60 | 714,492 | 1.60 |
| 1/08/2025 | 1.70 | 1.73 | 1.65 | 1.67 | 534,401 | 1.67 |
| 1/07/2025 | 1.75 | 1.79 | 1.70 | 1.74 | 447,907 | 1.74 |
| 1/06/2025 | 1.82 | 1.87 | 1.73 | 1.74 | 563,953 | 1.74 |