Skip to main content
GRWG logo

GrowGeneration Corp.

GRWGNASDAQConsumer DiscretionarySpecialty Retail

$1.44Today:- (-)1Y −19.21%

As of Oct 26, 2026 close

Market cap
$86.12M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.01$2.40
Volume (live)
-
Avg. volume (3M)
252.93K

GrowGeneration (GRWG) Historical Stock Prices

Analyze GrowGeneration (GRWG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

GrowGeneration (GRWG) Interactive Price Chart

Interactive historical price chart showing GrowGeneration stock price movements and trends across multiple time periods.

Loading chart...

GRWG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GRWG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.461.481.421.471.47163.44K
Oct 26, 20261.411.491.411.441.44142.50K
Oct 23, 20261.421.441.401.411.4194.94K
Oct 22, 20261.411.451.401.431.43176.49K
Oct 21, 20261.421.461.421.431.43253.49K
Oct 20, 20261.411.461.391.411.41263.58K
Oct 19, 20261.441.461.391.411.41212.99K
Oct 16, 20261.491.501.431.431.43329.62K
Oct 15, 20261.451.511.431.491.49533.65K
Oct 14, 20261.491.501.451.461.46294.02K
Oct 13, 20261.531.531.481.491.49176.28K
Oct 12, 20261.501.521.491.501.50181.31K
Oct 9, 20261.511.531.501.501.50130.08K
Oct 8, 20261.531.541.501.511.51234.23K
Oct 7, 20261.521.551.521.531.5369.54K
Oct 6, 20261.551.571.541.551.55150.49K
Oct 5, 20261.581.581.541.561.56206.69K
Oct 2, 20261.561.571.531.571.57260.64K
Oct 1, 20261.501.541.501.521.52320.28K
Sep 30, 20261.571.631.501.501.50657.31K
Sep 29, 20261.571.611.541.571.57217.68K
Sep 28, 20261.531.651.521.571.57500.36K
Sep 25, 20261.561.591.541.561.56204.68K
Sep 24, 20261.621.621.571.591.59167.03K
Sep 23, 20261.571.621.541.611.61259.16K
Sep 22, 20261.561.591.561.581.58182.07K
Sep 21, 20261.551.571.521.571.57235.19K
Sep 18, 20261.521.601.511.571.57585.71K
Sep 17, 20261.531.541.501.501.50160.71K
Sep 16, 20261.541.541.501.511.51223.81K
Sep 15, 20261.551.551.511.521.52201.14K
Sep 14, 20261.521.571.521.551.55177.35K
Sep 11, 20261.561.581.521.531.53228.83K
Sep 10, 20261.601.601.561.571.57276.54K
Sep 9, 20261.641.651.601.601.60134.94K
Sep 8, 20261.621.651.601.631.63269.00K
Sep 4, 20261.591.661.591.651.65215.99K
Sep 3, 20261.621.661.601.601.60155.58K
Sep 2, 20261.601.661.601.631.63184.66K
Sep 1, 20261.601.621.581.611.61245.76K
Aug 31, 20261.611.631.581.611.61247.86K
Aug 28, 20261.651.691.611.621.62251.39K
Aug 27, 20261.701.711.641.661.66230.24K
Aug 26, 20261.681.731.681.701.70242.94K
Aug 25, 20261.721.751.701.711.71311.33K
Aug 24, 20261.731.751.691.731.73192.37K
Aug 21, 20261.811.811.711.721.72284.23K
Aug 20, 20261.791.811.761.781.78228.13K
Aug 19, 20261.851.861.791.801.80288.46K
Aug 18, 20261.881.951.831.841.84406.58K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.