-
5 DAY PERFORMANCE
+5.00% -
1 MONTH PERFORMANCE
+5.00% -
3 MONTH PERFORMANCE
-2.33% -
6 MONTH PERFORMANCE
-26.57% -
YEAR-TO-DATE PERFORMANCE
-16.33% -
1 YEAR PERFORMANCE
-27.34%
GrowGeneration Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.02 | $2.09 (3.47%) | $2.17 | $2.02 | 394,819 | $126.82 M |
| 09/26/2024 | $2.00 | $2.01 (0.5%) | $2.06 | $1.99 | 359,256 | $121.97 M |
| 09/25/2024 | $2.10 | $1.98 (-5.71%) | $2.10 | $1.98 | 414,600 | $120.15 M |
| 09/24/2024 | $1.99 | $2.09 (5.03%) | $2.11 | $1.98 | 364,838 | $126.82 M |
| 09/23/2024 | $2.02 | $2.00 (-0.99%) | $2.06 | $1.98 | 295,982 | $121.36 M |
| 09/20/2024 | $2.12 | $2.04 (-3.77%) | $2.14 | $2.01 | 709,900 | $123.79 M |
| 09/19/2024 | $2.22 | $2.15 (-3.15%) | $2.22 | $2.13 | 310,488 | $130.46 M |
| 09/18/2024 | $2.15 | $2.15 (0%) | $2.27 | $2.11 | 531,610 | $130.46 M |
| 09/17/2024 | $2.03 | $2.15 (5.91%) | $2.23 | $2.03 | 893,444 | $130.46 M |
| 09/16/2024 | $2.02 | $2.02 (0%) | $2.03 | $1.97 | 198,787 | $122.58 M |
| 09/13/2024 | $2.02 | $2.05 (1.49%) | $2.06 | $2.01 | 342,534 | $124.40 M |
| 09/12/2024 | $1.98 | $1.99 (0.51%) | $2.04 | $1.98 | 577,500 | $120.76 M |
| 09/11/2024 | $1.93 | $1.98 (2.59%) | $2.01 | $1.92 | 549,200 | $120.15 M |
| 09/10/2024 | $1.94 | $1.94 (0%) | $1.95 | $1.88 | 341,426 | $117.72 M |
| 09/09/2024 | $1.88 | $1.93 (2.66%) | $1.96 | $1.87 | 533,400 | $117.11 M |
| 09/06/2024 | $1.88 | $1.86 (-1.06%) | $1.92 | $1.84 | 389,933 | $112.87 M |
| 09/05/2024 | $1.93 | $1.89 (-2.07%) | $1.94 | $1.87 | 341,744 | $114.69 M |
| 09/04/2024 | $1.91 | $1.91 (0%) | $1.98 | $1.89 | 397,642 | $115.90 M |
| 09/03/2024 | $1.94 | $1.93 (-0.52%) | $1.98 | $1.91 | 377,132 | $117.11 M |
| 08/30/2024 | $1.96 | $1.95 (-0.51%) | $1.99 | $1.92 | 331,100 | $118.33 M |
| 08/29/2024 | $2.04 | $1.96 (-3.92%) | $2.04 | $1.95 | 460,243 | $118.93 M |
| 08/28/2024 | $1.98 | $2.00 (1.01%) | $2.02 | $1.95 | 443,900 | $121.36 M |
| 08/27/2024 | $2.18 | $1.99 (-8.72%) | $2.19 | $1.90 | 1.63 M | $120.76 M |
| 08/26/2024 | $2.30 | $2.23 (-3.04%) | $2.33 | $2.21 | 420,529 | $135.32 M |
| 08/23/2024 | $2.18 | $2.30 (5.5%) | $2.32 | $2.14 | 523,300 | $139.57 M |
| 08/22/2024 | $2.23 | $2.18 (-2.24%) | $2.23 | $2.13 | 294,900 | $132.28 M |
| 08/21/2024 | $2.21 | $2.24 (1.36%) | $2.25 | $2.16 | 315,996 | $135.93 M |
| 08/20/2024 | $2.26 | $2.20 (-2.65%) | $2.30 | $2.19 | 334,484 | $133.50 M |
| 08/19/2024 | $2.26 | $2.27 (0.44%) | $2.33 | $2.19 | 447,200 | $137.75 M |
| 08/16/2024 | $2.16 | $2.27 (5.09%) | $2.30 | $2.15 | 1.13 M | $137.75 M |
| 08/15/2024 | $1.96 | $2.06 (5.1%) | $2.07 | $1.95 | 685,904 | $125.00 M |
| 08/14/2024 | $1.94 | $1.92 (-1.03%) | $1.94 | $1.85 | 545,627 | $116.51 M |
| 08/13/2024 | $1.83 | $1.93 (5.46%) | $1.93 | $1.77 | 895,199 | $117.11 M |
| 08/12/2024 | $1.82 | $1.80 (-1.1%) | $1.82 | $1.78 | 548,700 | $109.23 M |
| 08/09/2024 | $1.92 | $1.81 (-5.73%) | $1.95 | $1.78 | 888,240 | $109.83 M |
| 08/08/2024 | $1.99 | $1.98 (-0.5%) | $2.04 | $1.89 | 771,400 | $120.15 M |
| 08/07/2024 | $2.08 | $1.90 (-8.65%) | $2.08 | $1.86 | 711,744 | $115.29 M |
| 08/06/2024 | $1.92 | $2.01 (4.69%) | $2.07 | $1.90 | 478,326 | $121.97 M |
| 08/05/2024 | $1.94 | $1.92 (-1.03%) | $2.00 | $1.87 | 824,900 | $116.51 M |
| 08/02/2024 | $2.12 | $2.06 (-2.83%) | $2.15 | $2.05 | 542,112 | $126.69 M |
| 08/01/2024 | $2.31 | $2.18 (-5.63%) | $2.31 | $2.15 | 731,643 | $134.07 M |
| 07/31/2024 | $2.34 | $2.31 (-1.28%) | $2.44 | $2.29 | 475,862 | $142.06 M |
| 07/30/2024 | $2.34 | $2.32 (-0.85%) | $2.39 | $2.27 | 598,148 | $142.68 M |
| 07/29/2024 | $2.41 | $2.31 (-4.15%) | $2.44 | $2.31 | 341,256 | $142.06 M |
| 07/26/2024 | $2.45 | $2.42 (-1.22%) | $2.47 | $2.40 | 310,300 | $148.83 M |
| 07/25/2024 | $2.39 | $2.40 (0.42%) | $2.46 | $2.35 | 440,600 | $147.60 M |
| 07/24/2024 | $2.50 | $2.38 (-4.8%) | $2.52 | $2.38 | 582,400 | $146.37 M |
| 07/23/2024 | $2.62 | $2.54 (-3.05%) | $2.64 | $2.49 | 740,410 | $156.21 M |
| 07/22/2024 | $2.40 | $2.66 (10.83%) | $2.70 | $2.40 | 799,273 | $163.59 M |
| 07/19/2024 | $2.45 | $2.38 (-2.86%) | $2.49 | $2.37 | 303,605 | $146.37 M |
| 07/18/2024 | $2.54 | $2.45 (-3.54%) | $2.60 | $2.36 | 564,777 | $150.67 M |
| 07/17/2024 | $2.52 | $2.57 (1.98%) | $2.59 | $2.46 | 404,963 | $158.05 M |
| 07/16/2024 | $2.50 | $2.57 (2.8%) | $2.58 | $2.48 | 509,951 | $158.05 M |
| 07/15/2024 | $2.32 | $2.47 (6.47%) | $2.47 | $2.31 | 832,196 | $151.90 M |
| 07/12/2024 | $2.38 | $2.33 (-2.1%) | $2.41 | $2.30 | 446,401 | $143.29 M |
| 07/11/2024 | $2.22 | $2.35 (5.86%) | $2.35 | $2.22 | 689,662 | $144.52 M |
| 07/10/2024 | $2.22 | $2.20 (-0.9%) | $2.24 | $2.14 | 428,933 | $135.30 M |
| 07/09/2024 | $2.21 | $2.22 (0.45%) | $2.33 | $2.17 | 583,191 | $136.53 M |
| 07/08/2024 | $2.12 | $2.21 (4.25%) | $2.37 | $2.12 | 806,723 | $135.91 M |
| 07/05/2024 | $2.20 | $2.11 (-4.09%) | $2.20 | $2.11 | 286,283 | $129.76 M |
| 07/03/2024 | $2.18 | $2.19 (0.46%) | $2.24 | $2.16 | 171,168 | $134.68 M |
| 07/02/2024 | $2.19 | $2.17 (-0.91%) | $2.27 | $2.17 | 348,272 | $133.45 M |
| 07/01/2024 | $2.13 | $2.21 (3.76%) | $2.31 | $2.13 | 566,130 | $135.91 M |
| 06/28/2024 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.11 | 790,262 | $132.22 M |