5 DAY PERFORMANCE
-30.19%
1 MONTH PERFORMANCE
-37.99%
3 MONTH PERFORMANCE
-3.48%
6 MONTH PERFORMANCE
-31.90%
YEAR-TO-DATE PERFORMANCE
-26.00%
1 YEAR PERFORMANCE
+5.71%
GrowGeneration Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.57 | $1.47 (-6.37%) | $1.57 | $1.43 | 566.47 K | $88.33 M |
| 06/18/2026 | $1.55 | $1.59 (2.58%) | $1.59 | $1.54 | 382.90 K | $95.54 M |
| 06/17/2026 | $1.53 | $1.55 (1.31%) | $1.62 | $1.53 | 342.10 K | $93.14 M |
| 06/16/2026 | $1.52 | $1.54 (1.32%) | $1.55 | $1.49 | 480.54 K | $92.54 M |
| 06/15/2026 | $1.57 | $1.51 (-3.82%) | $1.58 | $1.50 | 308.06 K | $90.74 M |
| 06/12/2026 | $1.52 | $1.53 (0.66%) | $1.57 | $1.51 | 444.14 K | $91.94 M |
| 06/11/2026 | $1.52 | $1.54 (1.32%) | $1.56 | $1.50 | 255.10 K | $92.54 M |
| 06/10/2026 | $1.58 | $1.51 (-4.43%) | $1.60 | $1.51 | 415.15 K | $90.74 M |
| 06/09/2026 | $1.64 | $1.59 (-3.05%) | $1.68 | $1.58 | 327.87 K | $95.54 M |
| 06/08/2026 | $1.67 | $1.61 (-3.59%) | $1.67 | $1.59 | 217.40 K | $96.75 M |
| 06/05/2026 | $1.66 | $1.61 (-3.01%) | $1.69 | $1.58 | 342.70 K | $96.75 M |
| 06/04/2026 | $1.60 | $1.65 (3.12%) | $1.72 | $1.60 | 324.40 K | $99.15 M |
| 06/03/2026 | $1.66 | $1.61 (-3.01%) | $1.69 | $1.60 | 444.36 K | $96.75 M |
| 06/02/2026 | $1.72 | $1.70 (-1.16%) | $1.76 | $1.70 | 287.79 K | $102.15 M |
| 06/01/2026 | $1.75 | $1.72 (-1.71%) | $1.78 | $1.72 | 226.30 K | $103.36 M |
| 05/29/2026 | $1.75 | $1.78 (1.71%) | $1.79 | $1.72 | 246.53 K | $106.96 M |
| 05/28/2026 | $1.78 | $1.78 (0%) | $1.79 | $1.74 | 340.58 K | $106.96 M |
| 05/27/2026 | $1.73 | $1.78 (2.89%) | $1.82 | $1.73 | 377.27 K | $106.96 M |
| 05/26/2026 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.74 | 416.49 K | $106.36 M |
| 05/22/2026 | $1.78 | $1.79 (0.56%) | $1.84 | $1.74 | 571.35 K | $107.56 M |
| 05/21/2026 | $1.71 | $1.76 (2.92%) | $1.77 | $1.68 | 503.40 K | $105.76 M |
| 05/20/2026 | $1.57 | $1.74 (10.83%) | $1.74 | $1.56 | 716.79 K | $104.56 M |
| 05/19/2026 | $1.51 | $1.57 (3.97%) | $1.63 | $1.50 | 653.37 K | $94.34 M |
| 05/18/2026 | $1.63 | $1.52 (-6.75%) | $1.63 | $1.51 | 459.72 K | $91.34 M |
| 05/15/2026 | $1.52 | $1.61 (5.92%) | $1.65 | $1.46 | 917.02 K | $96.75 M |
| 05/14/2026 | $1.64 | $1.53 (-6.71%) | $1.64 | $1.50 | 547.19 K | $91.94 M |
| 05/13/2026 | $1.33 | $1.61 (21.05%) | $1.61 | $1.33 | 1.43 M | $96.75 M |
| 05/12/2026 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.34 | 408.94 K | $82.32 M |
| 05/11/2026 | $1.40 | $1.40 (0%) | $1.42 | $1.39 | 287.80 K | $84.13 M |
| 05/08/2026 | $1.42 | $1.42 (0%) | $1.44 | $1.37 | 499.00 K | $85.33 M |
| 05/07/2026 | $1.36 | $1.42 (4.41%) | $1.43 | $1.36 | 526.47 K | $85.33 M |
| 05/06/2026 | $1.32 | $1.37 (3.79%) | $1.38 | $1.30 | 434.94 K | $82.32 M |
| 05/05/2026 | $1.29 | $1.31 (1.55%) | $1.32 | $1.27 | 218.91 K | $78.72 M |
| 05/04/2026 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.26 | 301.90 K | $76.32 M |
| 05/01/2026 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.30 | 313.24 K | $78.12 M |
| 04/30/2026 | $1.28 | $1.32 (3.13%) | $1.34 | $1.28 | 258.72 K | $79.32 M |
| 04/29/2026 | $1.33 | $1.28 (-3.76%) | $1.34 | $1.27 | 349.33 K | $76.92 M |
| 04/28/2026 | $1.37 | $1.34 (-2.19%) | $1.40 | $1.34 | 378.91 K | $80.52 M |
| 04/27/2026 | $1.37 | $1.38 (0.73%) | $1.40 | $1.33 | 548.03 K | $82.93 M |
| 04/24/2026 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.34 | 834.89 K | $82.32 M |
| 04/23/2026 | $1.44 | $1.42 (-1.39%) | $1.58 | $1.35 | 4.76 M | $85.33 M |
| 04/22/2026 | $1.15 | $1.31 (13.91%) | $1.39 | $1.14 | 2.85 M | $78.72 M |
| 04/21/2026 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.09 | 533.40 K | $67.90 M |
| 04/20/2026 | $1.10 | $1.18 (7.27%) | $1.18 | $1.10 | 386.10 K | $70.91 M |
| 04/17/2026 | $1.09 | $1.12 (2.75%) | $1.16 | $1.09 | 385.60 K | $67.30 M |
| 04/16/2026 | $1.08 | $1.09 (0.93%) | $1.12 | $1.08 | 237.43 K | $65.50 M |
| 04/15/2026 | $1.06 | $1.10 (3.77%) | $1.11 | $1.06 | 214.20 K | $66.10 M |
| 04/14/2026 | $1.05 | $1.08 (2.86%) | $1.09 | $1.05 | 291.74 K | $64.90 M |
| 04/13/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.02 | 268.93 K | $63.10 M |
| 04/10/2026 | $1.04 | $1.04 (0%) | $1.08 | $1.04 | 176.01 K | $62.49 M |
| 04/09/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.05 | 188.33 K | $63.10 M |
| 04/08/2026 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.05 | 212.14 K | $63.70 M |
| 04/07/2026 | $1.07 | $1.07 (0%) | $1.09 | $1.06 | 134.00 K | $64.30 M |
| 04/06/2026 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.08 | 214.10 K | $64.90 M |
| 04/02/2026 | $1.05 | $1.10 (4.76%) | $1.10 | $1.05 | 286.50 K | $66.10 M |
| 04/01/2026 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.07 | 242.83 K | $64.90 M |
| 03/31/2026 | $1.06 | $1.10 (3.77%) | $1.10 | $1.06 | 156.40 K | $66.10 M |
| 03/30/2026 | $1.06 | $1.06 (0%) | $1.08 | $1.05 | 239.71 K | $63.70 M |
| 03/27/2026 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.07 | 399.00 K | $64.30 M |
| 03/26/2026 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.09 | 344.30 K | $66.70 M |
| 03/25/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.10 | 266.52 K | $67.90 M |
| 03/24/2026 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.12 | 368.00 K | $67.90 M |
| 03/23/2026 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 650.70 K | $69.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
