5 DAY PERFORMANCE
+52.63%
1 MONTH PERFORMANCE
+26.09%
3 MONTH PERFORMANCE
-3.33%
6 MONTH PERFORMANCE
-12.56%
YEAR-TO-DATE PERFORMANCE
+2.96%
1 YEAR PERFORMANCE
-15.53%
GrowGeneration Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.03 | $1.03 (0%) | $1.07 | $1.02 | 514,794 | $60.75 M |
| 03/11/2025 | $1.12 | $1.01 (-9.82%) | $1.12 | $0.97 | 1.28 M | $59.86 M |
| 03/10/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.07 | 538,200 | $66.38 M |
| 03/07/2025 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.12 | 435,341 | $67.57 M |
| 03/06/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.13 | 523,303 | $68.16 M |
| 03/05/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.10 | 479,614 | $68.16 M |
| 03/04/2025 | $1.06 | $1.12 (5.66%) | $1.16 | $1.03 | 925,141 | $66.38 M |
| 03/03/2025 | $1.15 | $1.08 (-6.09%) | $1.18 | $1.05 | 912,726 | $64.01 M |
| 02/28/2025 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.13 | 459,700 | $67.57 M |
| 02/27/2025 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.15 | 625,440 | $68.75 M |
| 02/26/2025 | $1.22 | $1.21 (-0.82%) | $1.26 | $1.19 | 622,226 | $71.71 M |
| 02/25/2025 | $1.31 | $1.22 (-6.87%) | $1.31 | $1.22 | 845,712 | $72.31 M |
| 02/24/2025 | $1.35 | $1.31 (-2.96%) | $1.37 | $1.30 | 607,959 | $77.64 M |
| 02/21/2025 | $1.41 | $1.34 (-4.96%) | $1.42 | $1.25 | 2.84 M | $79.42 M |
| 02/20/2025 | $1.38 | $1.39 (0.72%) | $1.41 | $1.36 | 314,891 | $82.38 M |
| 02/19/2025 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.38 | 353,333 | $81.79 M |
| 02/18/2025 | $1.43 | $1.42 (-0.7%) | $1.47 | $1.40 | 405,407 | $84.16 M |
| 02/14/2025 | $1.41 | $1.43 (1.42%) | $1.46 | $1.39 | 488,215 | $84.75 M |
| 02/13/2025 | $1.38 | $1.41 (2.17%) | $1.43 | $1.38 | 451,400 | $83.57 M |
| 02/12/2025 | $1.42 | $1.38 (-2.82%) | $1.42 | $1.38 | 625,500 | $81.79 M |
| 02/11/2025 | $1.50 | $1.44 (-4%) | $1.51 | $1.42 | 635,144 | $85.35 M |
| 02/10/2025 | $1.47 | $1.52 (3.4%) | $1.55 | $1.45 | 485,451 | $90.09 M |
| 02/07/2025 | $1.55 | $1.45 (-6.45%) | $1.55 | $1.45 | 692,413 | $85.94 M |
| 02/06/2025 | $1.40 | $1.56 (11.43%) | $1.58 | $1.39 | 1.45 M | $92.46 M |
| 02/05/2025 | $1.38 | $1.39 (0.72%) | $1.48 | $1.37 | 1.33 M | $82.38 M |
| 02/04/2025 | $1.36 | $1.37 (0.74%) | $1.41 | $1.36 | 408,136 | $81.20 M |
| 02/03/2025 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.35 | 322,869 | $80.60 M |
| 01/31/2025 | $1.41 | $1.40 (-0.71%) | $1.45 | $1.38 | 354,804 | $82.98 M |
| 01/30/2025 | $1.38 | $1.42 (2.9%) | $1.46 | $1.38 | 363,800 | $84.16 M |
| 01/29/2025 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.37 | 554,800 | $81.79 M |
| 01/28/2025 | $1.44 | $1.42 (-1.39%) | $1.45 | $1.41 | 483,565 | $84.16 M |
| 01/27/2025 | $1.48 | $1.44 (-2.7%) | $1.52 | $1.43 | 642,902 | $85.35 M |
| 01/24/2025 | $1.44 | $1.47 (2.08%) | $1.50 | $1.44 | 567,425 | $87.12 M |
| 01/23/2025 | $1.48 | $1.45 (-2.03%) | $1.50 | $1.44 | 726,607 | $85.94 M |
| 01/22/2025 | $1.48 | $1.47 (-0.68%) | $1.49 | $1.44 | 697,582 | $87.12 M |
| 01/21/2025 | $1.50 | $1.49 (-0.67%) | $1.54 | $1.48 | 590,300 | $88.31 M |
| 01/17/2025 | $1.54 | $1.50 (-2.6%) | $1.58 | $1.50 | 749,700 | $88.90 M |
| 01/16/2025 | $1.52 | $1.54 (1.32%) | $1.57 | $1.52 | 429,554 | $91.27 M |
| 01/15/2025 | $1.58 | $1.53 (-3.16%) | $1.62 | $1.52 | 699,601 | $90.68 M |
| 01/14/2025 | $1.57 | $1.54 (-1.91%) | $1.61 | $1.51 | 544,522 | $91.27 M |
| 01/13/2025 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.56 | 351,500 | $93.05 M |
| 01/10/2025 | $1.66 | $1.60 (-3.61%) | $1.67 | $1.58 | 714,492 | $94.83 M |
| 01/08/2025 | $1.70 | $1.67 (-1.76%) | $1.73 | $1.65 | 534,401 | $98.98 M |
| 01/07/2025 | $1.75 | $1.74 (-0.57%) | $1.79 | $1.70 | 448,015 | $103.13 M |
| 01/06/2025 | $1.82 | $1.74 (-4.4%) | $1.87 | $1.73 | 565,400 | $103.13 M |
| 01/03/2025 | $1.76 | $1.82 (3.41%) | $1.84 | $1.74 | 515,032 | $107.87 M |
| 01/02/2025 | $1.72 | $1.75 (1.74%) | $1.86 | $1.71 | 983,363 | $103.72 M |
| 12/31/2024 | $1.63 | $1.69 (3.68%) | $1.77 | $1.61 | 1.31 M | $100.16 M |
| 12/30/2024 | $1.53 | $1.58 (3.27%) | $1.61 | $1.49 | 1.41 M | $93.64 M |
| 12/27/2024 | $1.60 | $1.54 (-3.75%) | $1.62 | $1.53 | 734,334 | $91.27 M |
| 12/26/2024 | $1.58 | $1.60 (1.27%) | $1.62 | $1.58 | 570,638 | $94.83 M |
| 12/24/2024 | $1.60 | $1.61 (0.63%) | $1.61 | $1.58 | 299,500 | $95.42 M |
| 12/23/2024 | $1.65 | $1.62 (-1.82%) | $1.72 | $1.58 | 1.02 M | $96.01 M |
| 12/20/2024 | $1.60 | $1.66 (3.75%) | $1.69 | $1.59 | 1.15 M | $98.38 M |
| 12/19/2024 | $1.69 | $1.61 (-4.73%) | $1.72 | $1.60 | 834,832 | $95.42 M |
| 12/18/2024 | $1.71 | $1.67 (-2.34%) | $1.78 | $1.66 | 897,810 | $98.98 M |
| 12/17/2024 | $1.69 | $1.72 (1.78%) | $1.74 | $1.66 | 603,532 | $101.94 M |
| 12/16/2024 | $1.71 | $1.71 (0%) | $1.76 | $1.66 | 618,200 | $101.35 M |
| 12/13/2024 | $1.78 | $1.73 (-2.81%) | $1.79 | $1.72 | 615,801 | $102.53 M |
| 12/12/2024 | $1.87 | $1.80 (-3.74%) | $1.94 | $1.79 | 511,944 | $106.68 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.
