GrowGeneration Corp. (GRWG)
NASDAQ: GRWG · Real-Time Price · USD
1.120
+0.080 (7.69%)
At close: May 12, 2025, 4:00 PM
1.120
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
GrowGeneration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.09 | 1.12 | 1.05 | 1.12 | - | 7.21% | 645,205 |
| May 9, 2025 | 1.10 | 1.15 | 1.03 | 1.04 | 1.04 | -15.45% | 851,549 |
| May 8, 2025 | 1.12 | 1.24 | 1.12 | 1.23 | 1.23 | 8.85% | 655,922 |
| May 7, 2025 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | 0.89% | 351,320 |
| May 6, 2025 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 427,607 |
| May 5, 2025 | 1.24 | 1.24 | 1.15 | 1.16 | 1.16 | -7.20% | 478,082 |
| May 2, 2025 | 1.14 | 1.36 | 1.11 | 1.25 | 1.25 | 9.65% | 1,444,989 |
| May 1, 2025 | 1.16 | 1.19 | 1.12 | 1.14 | 1.14 | -2.56% | 504,401 |
| Apr 30, 2025 | 1.07 | 1.24 | 1.03 | 1.17 | 1.17 | 5.41% | 1,082,815 |
| Apr 29, 2025 | 1.01 | 1.12 | 0.99 | 1.11 | 1.11 | 7.77% | 530,090 |
| Apr 28, 2025 | 1.04 | 1.04 | 0.97 | 1.03 | 1.03 | 0.98% | 444,388 |
| Apr 25, 2025 | 0.98 | 1.08 | 0.97 | 1.02 | 1.02 | 2.54% | 513,495 |
| Apr 24, 2025 | 0.93 | 1.00 | 0.92 | 0.99 | 0.99 | 7.25% | 577,010 |
| Apr 23, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -0.28% | 218,591 |
| Apr 22, 2025 | 0.97 | 0.99 | 0.91 | 0.93 | 0.93 | -3.91% | 388,729 |
| Apr 21, 2025 | 0.90 | 0.98 | 0.88 | 0.97 | 0.97 | 6.56% | 591,955 |
| Apr 17, 2025 | 0.87 | 0.92 | 0.86 | 0.91 | 0.91 | 3.85% | 495,593 |
| Apr 16, 2025 | 0.87 | 0.94 | 0.86 | 0.87 | 0.87 | 0.64% | 739,615 |
| Apr 15, 2025 | 0.89 | 0.92 | 0.87 | 0.87 | 0.87 | -1.75% | 459,839 |
| Apr 14, 2025 | 0.90 | 0.93 | 0.87 | 0.88 | 0.88 | -0.28% | 404,793 |
| Apr 11, 2025 | 0.86 | 0.90 | 0.82 | 0.89 | 0.89 | 1.24% | 428,243 |
| Apr 10, 2025 | 0.90 | 0.95 | 0.86 | 0.88 | 0.88 | -2.77% | 421,410 |
| Apr 9, 2025 | 0.89 | 0.97 | 0.85 | 0.90 | 0.90 | 2.35% | 754,075 |
| Apr 8, 2025 | 0.97 | 0.98 | 0.88 | 0.88 | 0.88 | -8.55% | 457,027 |
| Apr 7, 2025 | 0.92 | 1.03 | 0.90 | 0.96 | 0.96 | 0.27% | 590,092 |
| Apr 4, 2025 | 0.98 | 0.98 | 0.91 | 0.96 | 0.96 | -2.03% | 708,877 |
| Apr 3, 2025 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -6.67% | 594,969 |
| Apr 2, 2025 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | - | 314,099 |
| Apr 1, 2025 | 1.08 | 1.11 | 1.03 | 1.05 | 1.05 | -2.78% | 390,110 |
| Mar 31, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 382,050 |
| Mar 28, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 398,867 |
| Mar 27, 2025 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 553,876 |
| Mar 26, 2025 | 1.18 | 1.21 | 1.11 | 1.14 | 1.14 | -3.39% | 594,166 |
| Mar 25, 2025 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -7.81% | 430,880 |
| Mar 24, 2025 | 1.28 | 1.30 | 1.21 | 1.28 | 1.28 | 0.79% | 669,735 |
| Mar 21, 2025 | 1.20 | 1.30 | 1.19 | 1.27 | 1.27 | 3.25% | 905,897 |
| Mar 20, 2025 | 1.22 | 1.27 | 1.17 | 1.23 | 1.23 | 0.82% | 793,810 |
| Mar 19, 2025 | 1.11 | 1.26 | 1.10 | 1.22 | 1.22 | 10.91% | 1,420,252 |
| Mar 18, 2025 | 1.07 | 1.16 | 1.06 | 1.10 | 1.10 | 2.80% | 621,296 |
| Mar 17, 2025 | 1.04 | 1.12 | 1.02 | 1.07 | 1.07 | 1.90% | 836,804 |
| Mar 14, 2025 | 0.92 | 1.12 | 0.91 | 1.05 | 1.05 | 7.91% | 1,431,105 |
| Mar 13, 2025 | 1.03 | 1.04 | 0.96 | 0.97 | 0.97 | -5.53% | 1,246,375 |
| Mar 12, 2025 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | 1.98% | 634,518 |
| Mar 11, 2025 | 1.12 | 1.12 | 0.97 | 1.01 | 1.01 | -9.82% | 1,304,028 |
| Mar 10, 2025 | 1.12 | 1.13 | 1.07 | 1.12 | 1.12 | -1.75% | 536,627 |
| Mar 7, 2025 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 435,341 |
| Mar 6, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | - | 523,303 |
| Mar 5, 2025 | 1.12 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 479,614 |
| Mar 4, 2025 | 1.06 | 1.16 | 1.04 | 1.12 | 1.12 | 3.70% | 925,141 |
| Mar 3, 2025 | 1.15 | 1.18 | 1.05 | 1.08 | 1.08 | -5.26% | 912,726 |