5 DAY PERFORMANCE
-0.92%
1 MONTH PERFORMANCE
-5.26%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-44.33%
YEAR-TO-DATE PERFORMANCE
-36.09%
1 YEAR PERFORMANCE
-57.31%
GrowGeneration Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.05 | 319.93 K | $64.20 M |
| 05/29/2025 | $1.13 | $1.10 (-2.65%) | $1.16 | $1.07 | 486.81 K | $65.39 M |
| 05/28/2025 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.12 | 358.62 K | $67.17 M |
| 05/27/2025 | $1.09 | $1.18 (8.26%) | $1.18 | $1.07 | 386.02 K | $70.14 M |
| 05/23/2025 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 195.41 K | $64.79 M |
| 05/22/2025 | $1.07 | $1.10 (2.8%) | $1.11 | $1.05 | 283.97 K | $65.39 M |
| 05/21/2025 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.06 | 285.50 K | $64.20 M |
| 05/20/2025 | $1.13 | $1.14 (0.88%) | $1.15 | $1.11 | 257.35 K | $67.76 M |
| 05/19/2025 | $1.11 | $1.12 (0.9%) | $1.15 | $1.11 | 245.44 K | $66.57 M |
| 05/16/2025 | $1.11 | $1.14 (2.7%) | $1.16 | $1.10 | 438.30 K | $67.76 M |
| 05/15/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.06 | 259.00 K | $67.17 M |
| 05/14/2025 | $1.11 | $1.12 (0.9%) | $1.15 | $1.08 | 449.87 K | $66.57 M |
| 05/13/2025 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.09 | 396.60 K | $65.39 M |
| 05/12/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $1.05 | 652.17 K | $66.57 M |
| 05/09/2025 | $1.10 | $1.04 (-5.45%) | $1.15 | $1.03 | 851.55 K | $61.82 M |
| 05/08/2025 | $1.12 | $1.23 (9.82%) | $1.24 | $1.12 | 655.92 K | $72.91 M |
| 05/07/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.09 | 351.32 K | $66.98 M |
| 05/06/2025 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.11 | 427.61 K | $66.39 M |
| 05/05/2025 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.15 | 478.10 K | $68.76 M |
| 05/02/2025 | $1.14 | $1.25 (9.65%) | $1.36 | $1.11 | 1.45 M | $74.09 M |
| 05/01/2025 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.12 | 504.40 K | $67.57 M |
| 04/30/2025 | $1.07 | $1.17 (9.35%) | $1.24 | $1.03 | 1.08 M | $69.35 M |
| 04/29/2025 | $1.01 | $1.11 (9.9%) | $1.12 | $0.99 | 530.09 K | $65.79 M |
| 04/28/2025 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.97 | 444.40 K | $61.05 M |
| 04/25/2025 | $0.98 | $1.02 (4.24%) | $1.08 | $0.97 | 513.50 K | $60.46 M |
| 04/24/2025 | $0.93 | $0.99 (7.16%) | $1.00 | $0.92 | 577.01 K | $58.96 M |
| 04/23/2025 | $0.93 | $0.93 (-0.27%) | $0.95 | $0.92 | 218.60 K | $54.98 M |
| 04/22/2025 | $0.97 | $0.93 (-4.11%) | $0.99 | $0.91 | 388.73 K | $55.13 M |
| 04/21/2025 | $0.90 | $0.97 (7.54%) | $0.98 | $0.88 | 591.96 K | $57.37 M |
| 04/17/2025 | $0.87 | $0.91 (4.63%) | $0.92 | $0.86 | 495.59 K | $53.84 M |
| 04/16/2025 | $0.87 | $0.87 (1.06%) | $0.94 | $0.86 | 739.62 K | $51.84 M |
| 04/15/2025 | $0.89 | $0.87 (-1.85%) | $0.92 | $0.87 | 459.84 K | $51.51 M |
| 04/14/2025 | $0.90 | $0.88 (-1.72%) | $0.93 | $0.87 | 404.80 K | $52.43 M |
| 04/11/2025 | $0.86 | $0.89 (3.74%) | $0.90 | $0.82 | 428.24 K | $52.58 M |
| 04/10/2025 | $0.90 | $0.88 (-2.67%) | $0.95 | $0.86 | 421.41 K | $51.93 M |
| 04/09/2025 | $0.89 | $0.90 (1.36%) | $0.97 | $0.85 | 754.10 K | $53.41 M |
| 04/08/2025 | $0.97 | $0.88 (-9.68%) | $0.98 | $0.88 | 457.03 K | $52.18 M |
| 04/07/2025 | $0.92 | $0.96 (4.66%) | $1.03 | $0.90 | 590.09 K | $57.06 M |
| 04/04/2025 | $0.98 | $0.96 (-2.03%) | $0.98 | $0.91 | 708.88 K | $56.91 M |
| 04/03/2025 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.98 | 594.97 K | $58.09 M |
| 04/02/2025 | $1.04 | $1.05 (0.96%) | $1.08 | $1.03 | 314.10 K | $62.24 M |
| 04/01/2025 | $1.08 | $1.05 (-2.78%) | $1.11 | $1.03 | 390.11 K | $62.24 M |
| 03/31/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.06 | 382.05 K | $64.02 M |
| 03/28/2025 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.11 | 398.87 K | $65.79 M |
| 03/27/2025 | $1.15 | $1.15 (0%) | $1.18 | $1.12 | 553.88 K | $68.17 M |
| 03/26/2025 | $1.18 | $1.14 (-3.39%) | $1.21 | $1.11 | 594.20 K | $67.57 M |
| 03/25/2025 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.16 | 430.90 K | $69.94 M |
| 03/24/2025 | $1.28 | $1.28 (0%) | $1.30 | $1.21 | 669.74 K | $75.87 M |
| 03/21/2025 | $1.20 | $1.27 (5.83%) | $1.30 | $1.19 | 905.90 K | $75.28 M |
| 03/20/2025 | $1.22 | $1.23 (0.82%) | $1.27 | $1.17 | 793.81 K | $72.91 M |
| 03/19/2025 | $1.11 | $1.22 (9.91%) | $1.26 | $1.10 | 1.42 M | $72.31 M |
| 03/18/2025 | $1.07 | $1.10 (2.8%) | $1.16 | $1.06 | 621.30 K | $65.20 M |
| 03/17/2025 | $1.04 | $1.07 (2.88%) | $1.12 | $1.02 | 836.80 K | $63.42 M |
| 03/14/2025 | $0.92 | $1.05 (14.13%) | $1.12 | $0.91 | 1.43 M | $62.24 M |
| 03/13/2025 | $1.03 | $0.97 (-5.53%) | $1.04 | $0.96 | 1.25 M | $57.67 M |
| 03/12/2025 | $1.03 | $1.03 (0%) | $1.08 | $1.02 | 634.52 K | $61.05 M |
| 03/11/2025 | $1.12 | $1.01 (-9.82%) | $1.12 | $0.97 | 1.30 M | $59.87 M |
| 03/10/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.07 | 538.20 K | $66.39 M |
| 03/07/2025 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.12 | 435.34 K | $67.57 M |
| 03/06/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.13 | 523.30 K | $68.17 M |
| 03/05/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.10 | 479.61 K | $68.17 M |
| 03/04/2025 | $1.06 | $1.12 (5.66%) | $1.16 | $1.03 | 925.14 K | $66.39 M |
| 03/03/2025 | $1.15 | $1.08 (-6.09%) | $1.18 | $1.05 | 912.73 K | $64.02 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.
