5 DAY PERFORMANCE
-14.62%
1 MONTH PERFORMANCE
+2.78%
3 MONTH PERFORMANCE
-9.02%
6 MONTH PERFORMANCE
-19.57%
YEAR-TO-DATE PERFORMANCE
-26.00%
1 YEAR PERFORMANCE
-0.89%
GrowGeneration Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.31 | $1.37 (4.2%) | $1.37 | $1.31 | 361.64 K | $80.57 M |
| 05/05/2026 | $1.29 | $1.31 (1.55%) | $1.32 | $1.27 | 218.91 K | $78.47 M |
| 05/04/2026 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.26 | 301.90 K | $76.07 M |
| 05/01/2026 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.30 | 313.24 K | $77.87 M |
| 04/30/2026 | $1.28 | $1.32 (3.13%) | $1.34 | $1.28 | 258.72 K | $79.07 M |
| 04/29/2026 | $1.33 | $1.28 (-3.76%) | $1.34 | $1.27 | 349.33 K | $76.67 M |
| 04/28/2026 | $1.37 | $1.34 (-2.19%) | $1.40 | $1.34 | 378.91 K | $80.27 M |
| 04/27/2026 | $1.37 | $1.38 (0.73%) | $1.40 | $1.33 | 548.03 K | $82.66 M |
| 04/24/2026 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.34 | 834.89 K | $82.06 M |
| 04/23/2026 | $1.44 | $1.42 (-1.39%) | $1.58 | $1.35 | 4.76 M | $85.06 M |
| 04/22/2026 | $1.15 | $1.31 (13.91%) | $1.39 | $1.14 | 2.85 M | $78.47 M |
| 04/21/2026 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.09 | 533.40 K | $67.69 M |
| 04/20/2026 | $1.10 | $1.18 (7.27%) | $1.18 | $1.10 | 386.10 K | $70.68 M |
| 04/17/2026 | $1.09 | $1.12 (2.75%) | $1.16 | $1.09 | 385.60 K | $67.09 M |
| 04/16/2026 | $1.08 | $1.09 (0.93%) | $1.12 | $1.08 | 237.43 K | $65.29 M |
| 04/15/2026 | $1.06 | $1.10 (3.77%) | $1.11 | $1.06 | 214.20 K | $65.89 M |
| 04/14/2026 | $1.05 | $1.08 (2.86%) | $1.09 | $1.05 | 291.74 K | $64.69 M |
| 04/13/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.02 | 268.93 K | $62.90 M |
| 04/10/2026 | $1.04 | $1.04 (0%) | $1.08 | $1.04 | 176.01 K | $62.30 M |
| 04/09/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.05 | 188.33 K | $62.90 M |
| 04/08/2026 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.05 | 212.14 K | $63.49 M |
| 04/07/2026 | $1.07 | $1.07 (0%) | $1.09 | $1.06 | 134.00 K | $64.09 M |
| 04/06/2026 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.08 | 214.10 K | $64.69 M |
| 04/02/2026 | $1.05 | $1.10 (4.76%) | $1.10 | $1.05 | 286.50 K | $65.89 M |
| 04/01/2026 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.07 | 242.83 K | $64.69 M |
| 03/31/2026 | $1.06 | $1.10 (3.77%) | $1.10 | $1.06 | 156.40 K | $65.89 M |
| 03/30/2026 | $1.06 | $1.06 (0%) | $1.08 | $1.05 | 239.71 K | $63.49 M |
| 03/27/2026 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.07 | 399.00 K | $64.09 M |
| 03/26/2026 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.09 | 344.30 K | $66.49 M |
| 03/25/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.10 | 266.52 K | $67.69 M |
| 03/24/2026 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.12 | 368.00 K | $67.69 M |
| 03/23/2026 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 650.70 K | $68.89 M |
| 03/20/2026 | $1.10 | $1.16 (5.45%) | $1.24 | $1.00 | 1.64 M | $69.48 M |
| 03/19/2026 | $1.05 | $1.09 (3.81%) | $1.11 | $1.03 | 1.33 M | $65.29 M |
| 03/18/2026 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.05 | 282.10 K | $62.90 M |
| 03/17/2026 | $1.06 | $1.08 (1.89%) | $1.13 | $1.05 | 323.19 K | $64.69 M |
| 03/16/2026 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.05 | 252.68 K | $62.90 M |
| 03/13/2026 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.06 | 169.20 K | $63.37 M |
| 03/12/2026 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.08 | 115.90 K | $65.16 M |
| 03/11/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.09 | 130.36 K | $66.36 M |
| 03/10/2026 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.10 | 171.16 K | $65.76 M |
| 03/09/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.09 | 195.28 K | $66.36 M |
| 03/06/2026 | $1.08 | $1.12 (3.7%) | $1.15 | $1.08 | 287.62 K | $66.96 M |
| 03/05/2026 | $1.12 | $1.12 (0%) | $1.17 | $1.10 | 297.52 K | $66.96 M |
| 03/04/2026 | $1.10 | $1.12 (1.82%) | $1.15 | $1.10 | 203.86 K | $66.96 M |
| 03/03/2026 | $1.10 | $1.10 (0%) | $1.12 | $1.07 | 484.14 K | $65.76 M |
| 03/02/2026 | $1.11 | $1.11 (0%) | $1.15 | $1.10 | 319.70 K | $66.36 M |
| 02/27/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.12 | 140.98 K | $67.55 M |
| 02/26/2026 | $1.12 | $1.14 (1.79%) | $1.16 | $1.11 | 200.90 K | $68.15 M |
| 02/25/2026 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.11 | 214.84 K | $66.96 M |
| 02/24/2026 | $1.08 | $1.12 (3.7%) | $1.16 | $1.08 | 368.00 K | $66.96 M |
| 02/23/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.07 | 280.19 K | $64.57 M |
| 02/20/2026 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.10 | 432.89 K | $65.76 M |
| 02/19/2026 | $1.13 | $1.17 (3.54%) | $1.20 | $1.10 | 522.12 K | $69.95 M |
| 02/18/2026 | $1.10 | $1.12 (1.82%) | $1.18 | $1.10 | 314.81 K | $66.96 M |
| 02/17/2026 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.08 | 306.40 K | $65.16 M |
| 02/13/2026 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.12 | 229.32 K | $66.96 M |
| 02/12/2026 | $1.17 | $1.13 (-3.42%) | $1.20 | $1.11 | 565.74 K | $67.55 M |
| 02/11/2026 | $1.20 | $1.14 (-5%) | $1.20 | $1.14 | 355.32 K | $68.15 M |
| 02/10/2026 | $1.17 | $1.18 (0.85%) | $1.25 | $1.17 | 205.06 K | $70.54 M |
| 02/09/2026 | $1.21 | $1.21 (0%) | $1.22 | $1.17 | 239.31 K | $72.34 M |
| 02/06/2026 | $1.18 | $1.22 (3.39%) | $1.27 | $1.17 | 389.81 K | $72.94 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.
