-
5 DAY PERFORMANCE
+14.29% -
1 MONTH PERFORMANCE
-5.42% -
3 MONTH PERFORMANCE
-14.29% -
6 MONTH PERFORMANCE
-25.29% -
YEAR-TO-DATE PERFORMANCE
-23.51% -
1 YEAR PERFORMANCE
-23.20%
GrowGeneration Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.82 | $1.92 (5.49%) | $1.93 | $1.81 | 435,918 | |
| 11/20/2024 | $1.73 | $1.78 (2.89%) | $1.85 | $1.68 | 1.06 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 |
| 10/01/2024 | $2.16 | $2.05 (-5.09%) | $2.16 | $2.04 | 366,300 | $124.40 M |
| 09/30/2024 | $2.08 | $2.13 (2.4%) | $2.20 | $2.06 | 480,539 | $129.25 M |
| 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 |