Growens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.58	2.67	2.58	2.62	2.62	3.15%	6,194
Dec 4, 2025	2.59	2.59	2.50	2.54	2.54	-0.78%	6,073
Dec 3, 2025	2.86	2.90	2.55	2.56	2.56	-9.86%	80,598
Dec 2, 2025	2.85	2.89	2.78	2.84	2.84	1.43%	6,940
Dec 1, 2025	2.79	2.89	2.68	2.80	2.80	-	46,672
Nov 28, 2025	2.45	2.80	2.32	2.80	2.80	23.89%	111,031
Nov 27, 2025	2.20	2.36	2.20	2.26	2.26	2.73%	44,440
Nov 26, 2025	2.22	2.24	2.18	2.20	2.20	-0.90%	16,478
Nov 25, 2025	2.22	2.22	2.21	2.22	2.22	0.45%	4,694
Nov 24, 2025	2.25	2.29	2.19	2.21	2.21	-0.45%	42,080
Nov 21, 2025	2.25	2.25	2.20	2.22	2.22	-2.63%	15,473
Nov 20, 2025	2.27	2.29	2.24	2.28	2.28	0.88%	6,191
Nov 19, 2025	2.38	2.38	2.23	2.26	2.26	-0.44%	41,907
Nov 18, 2025	2.40	2.46	2.20	2.27	2.27	-3.40%	36,758
Nov 17, 2025	2.36	2.37	2.30	2.35	2.35	-3.69%	22,563
Nov 14, 2025	2.62	2.62	2.36	2.44	2.44	-3.17%	23,159
Nov 13, 2025	2.59	2.59	2.46	2.52	2.52	-0.40%	19,875
Nov 12, 2025	2.35	2.55	2.35	2.53	2.53	7.66%	67,817
Nov 11, 2025	2.24	2.38	2.24	2.35	2.35	5.38%	14,675
Nov 10, 2025	2.34	2.34	2.22	2.23	2.23	-1.33%	22,664
Nov 7, 2025	2.30	2.37	2.26	2.26	2.26	-1.31%	17,670
Nov 6, 2025	2.37	2.39	2.15	2.29	2.29	-4.58%	136,393
Nov 5, 2025	2.53	2.55	2.36	2.40	2.40	-5.51%	90,565
Nov 4, 2025	2.49	2.57	2.49	2.54	2.54	0.40%	22,363
Nov 3, 2025	2.66	2.66	2.48	2.53	2.53	-3.44%	45,785
Oct 31, 2025	2.68	2.68	2.60	2.62	2.62	-1.50%	33,735
Oct 30, 2025	2.64	2.68	2.62	2.66	2.66	0.76%	5,350
Oct 29, 2025	2.70	2.72	2.63	2.64	2.64	-0.38%	10,141
Oct 28, 2025	2.69	2.72	2.63	2.65	2.65	0.38%	16,383
Oct 27, 2025	2.66	2.67	2.56	2.64	2.64	-0.75%	117,636
Oct 24, 2025	2.70	2.73	2.64	2.66	2.66	-2.21%	22,786
Oct 23, 2025	2.70	2.74	2.70	2.72	2.72	0.74%	10,125
Oct 22, 2025	2.74	2.74	2.62	2.70	2.70	-2.88%	47,865
Oct 21, 2025	2.74	2.79	2.74	2.78	2.78	1.46%	26,358
Oct 20, 2025	2.80	2.83	2.70	2.74	2.74	-3.86%	37,438
Oct 17, 2025	2.80	2.88	2.79	2.85	2.85	0.71%	17,501
Oct 16, 2025	2.92	2.92	2.80	2.83	2.83	-2.08%	11,272
Oct 15, 2025	2.79	2.90	2.79	2.89	2.89	3.58%	31,554
Oct 14, 2025	2.75	2.80	2.70	2.79	2.79	1.09%	32,634
Oct 13, 2025	2.80	2.80	2.73	2.76	2.76	-	9,771
Oct 10, 2025	2.71	2.84	2.71	2.76	2.76	2.22%	47,778
Oct 9, 2025	2.72	2.77	2.70	2.70	2.70	-1.46%	117,168
Oct 8, 2025	2.80	2.85	2.62	2.74	2.74	-2.84%	81,539
Oct 7, 2025	2.98	2.98	2.80	2.82	2.82	-5.37%	94,848
Oct 6, 2025	3.07	3.07	2.97	2.98	2.98	-2.93%	31,883
Oct 3, 2025	3.10	3.10	3.07	3.07	3.07	-0.97%	9,055
Oct 2, 2025	3.07	3.10	3.06	3.10	3.10	1.97%	9,700
Oct 1, 2025	3.04	3.07	3.03	3.04	3.04	0.66%	6,610
Sep 30, 2025	3.08	3.11	3.01	3.02	3.02	-1.95%	13,790
Sep 29, 2025	3.06	3.08	3.01	3.08	3.08	0.65%	16,095