5 DAY PERFORMANCE
+12.99%
1 MONTH PERFORMANCE
-16.35%
3 MONTH PERFORMANCE
-14.29%
6 MONTH PERFORMANCE
-19.82%
YEAR-TO-DATE PERFORMANCE
+2.96%
1 YEAR PERFORMANCE
-31.76%
GrowGeneration Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.72 | $1.74 (1.17%) | $1.79 | $1.72 | 209,242 | |
| 12/31/2024 | $1.63 | $1.69 (3.68%) | $1.77 | $1.61 | 1.29 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 |
| 12/11/2024 | $1.91 | $1.86 (-2.62%) | $1.93 | $1.85 | 487,335 | $110.24 M |
| 12/10/2024 | $1.89 | $1.91 (1.06%) | $1.94 | $1.85 | 802,415 | $113.20 M |
| 12/09/2024 | $1.85 | $1.90 (2.7%) | $1.98 | $1.85 | 528,600 | $112.61 M |
| 12/06/2024 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.84 | 424,300 | $110.83 M |
| 12/05/2024 | $1.95 | $1.90 (-2.56%) | $1.99 | $1.89 | 609,284 | $112.61 M |
| 12/04/2024 | $2.00 | $1.97 (-1.5%) | $2.03 | $1.95 | 368,914 | $116.76 M |
| 12/03/2024 | $2.09 | $2.01 (-3.83%) | $2.10 | $2.01 | 584,302 | $119.13 M |
| 12/02/2024 | $1.93 | $2.08 (7.77%) | $2.16 | $1.93 | 1.01 M | $123.28 M |
| 11/29/2024 | $1.97 | $1.94 (-1.52%) | $1.99 | $1.92 | 180,100 | $114.98 M |
| 11/27/2024 | $1.94 | $1.95 (0.52%) | $2.02 | $1.94 | 330,125 | $115.57 M |
| 11/26/2024 | $1.95 | $1.93 (-1.03%) | $1.98 | $1.92 | 524,824 | $114.39 M |
| 11/25/2024 | $1.86 | $1.97 (5.91%) | $2.00 | $1.86 | 902,733 | $116.76 M |
| 11/22/2024 | $1.84 | $1.86 (1.09%) | $1.88 | $1.78 | 683,990 | $110.24 M |
| 11/21/2024 | $1.82 | $1.85 (1.65%) | $1.93 | $1.81 | 1.21 M | $109.65 M |
| 11/20/2024 | $1.73 | $1.78 (2.89%) | $1.85 | $1.68 | 1.08 M | $105.50 M |
| 11/19/2024 | $1.72 | $1.75 (1.74%) | $1.77 | $1.67 | 618,684 | $103.72 M |
| 11/18/2024 | $1.69 | $1.75 (3.55%) | $1.76 | $1.69 | 449,113 | $103.72 M |
| 11/15/2024 | $1.77 | $1.68 (-5.08%) | $1.83 | $1.55 | 1.55 M | $99.57 M |
| 11/14/2024 | $1.84 | $1.78 (-3.26%) | $1.86 | $1.77 | 669,978 | $105.50 M |
| 11/13/2024 | $1.80 | $1.87 (3.89%) | $2.00 | $1.80 | 1.29 M | $110.83 M |
| 11/12/2024 | $1.83 | $1.73 (-5.46%) | $1.85 | $1.70 | 1.30 M | $102.53 M |
| 11/11/2024 | $1.90 | $1.86 (-2.11%) | $1.92 | $1.83 | 611,844 | $110.24 M |
| 11/08/2024 | $1.88 | $1.87 (-0.53%) | $1.88 | $1.80 | 657,698 | $113.47 M |
| 11/07/2024 | $1.89 | $1.88 (-0.53%) | $1.93 | $1.86 | 532,300 | $114.08 M |
| 11/06/2024 | $2.13 | $1.89 (-11.27%) | $2.23 | $1.84 | 1.91 M | $114.69 M |
| 11/05/2024 | $2.20 | $2.24 (1.82%) | $2.24 | $2.17 | 297,000 | $135.93 M |
| 11/04/2024 | $2.07 | $2.20 (6.28%) | $2.25 | $2.07 | 864,742 | $133.50 M |
| 11/01/2024 | $2.07 | $2.09 (0.97%) | $2.13 | $2.06 | 297,919 | $126.82 M |
| 10/31/2024 | $2.14 | $2.06 (-3.74%) | $2.14 | $2.04 | 246,182 | $125.00 M |
| 10/30/2024 | $2.10 | $2.11 (0.48%) | $2.17 | $2.10 | 362,500 | $128.04 M |
| 10/29/2024 | $2.09 | $2.14 (2.39%) | $2.19 | $2.08 | 296,503 | $129.86 M |
| 10/28/2024 | $2.09 | $2.11 (0.96%) | $2.17 | $2.08 | 404,426 | $128.04 M |
| 10/25/2024 | $2.08 | $2.09 (0.48%) | $2.16 | $2.08 | 370,500 | $126.82 M |
| 10/24/2024 | $2.11 | $2.08 (-1.42%) | $2.17 | $2.08 | 262,843 | $126.22 M |
| 10/23/2024 | $2.15 | $2.11 (-1.86%) | $2.19 | $2.04 | 464,925 | $128.04 M |
| 10/22/2024 | $2.01 | $2.18 (8.46%) | $2.20 | $2.01 | 712,100 | $132.28 M |
| 10/21/2024 | $2.04 | $2.03 (-0.49%) | $2.06 | $2.01 | 230,247 | $123.18 M |
| 10/18/2024 | $2.03 | $2.07 (1.97%) | $2.08 | $2.03 | 380,400 | $125.61 M |
| 10/17/2024 | $2.05 | $2.03 (-0.98%) | $2.06 | $2.00 | 297,451 | $123.18 M |
| 10/16/2024 | $2.05 | $2.06 (0.49%) | $2.07 | $2.03 | 367,400 | $125.00 M |
| 10/15/2024 | $2.03 | $2.04 (0.49%) | $2.10 | $2.02 | 323,473 | $123.79 M |
| 10/14/2024 | $2.07 | $2.01 (-2.9%) | $2.07 | $1.98 | 338,851 | $121.97 M |
| 10/11/2024 | $1.99 | $2.05 (3.02%) | $2.07 | $1.99 | 383,700 | $124.40 M |
| 10/10/2024 | $2.01 | $1.98 (-1.49%) | $2.03 | $1.98 | 279,931 | $120.15 M |
| 10/09/2024 | $2.09 | $2.03 (-2.87%) | $2.10 | $1.95 | 828,150 | $123.18 M |
| 10/08/2024 | $2.07 | $2.10 (1.45%) | $2.18 | $2.06 | 578,300 | $127.43 M |
| 10/07/2024 | $2.06 | $2.05 (-0.49%) | $2.09 | $2.03 | 193,048 | $124.40 M |
| 10/04/2024 | $2.07 | $2.07 (0%) | $2.14 | $2.04 | 363,422 | $125.61 M |
| 10/03/2024 | $2.03 | $2.05 (0.99%) | $2.09 | $2.00 | 370,400 | $124.40 M |
| 10/02/2024 | $2.06 | $2.03 (-1.46%) | $2.08 | $2.01 | 317,800 | $123.18 M |