NASDAQ:GRWG | Historical Stock Price | GrowGeneration Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-02-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.83$2.00$4.82$11.63$28.09$67.812018-02-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.51$2.51912,900——
2023-12-28$2.58$2.58903,300——
2023-12-27$2.56$2.56729,600——
2023-12-26$2.56$2.56949,300——
2023-12-22$2.46$2.46982,200——
2023-12-21$2.37$2.37655,300——
2023-12-20$2.39$2.39921,800——
2023-12-19$2.59$2.591,079,600——
2023-12-18$2.28$2.28663,000——
2023-12-15$2.34$2.341,051,400——
2023-12-14$2.45$2.451,378,500——
2023-12-13$2.55$2.551,167,000——
2023-12-12$2.38$2.38728,900——
2023-12-11$2.54$2.54589,500——
2023-12-08$2.73$2.73566,200——
2023-12-07$2.69$2.69317,300——
2023-12-06$2.69$2.69690,700——
2023-12-05$2.75$2.75669,100——
2023-12-04$3.00$3.00734,200——
2023-12-01$2.91$2.911,019,300——
2023-11-30$2.66$2.66620,900——
2023-11-29$2.78$2.78611,600——
2023-11-28$2.67$2.67422,000——
2023-11-27$2.65$2.65580,800——
2023-11-24$2.72$2.72258,600——
2023-11-22$2.68$2.68808,400——
2023-11-21$2.50$2.50758,100——
2023-11-20$2.64$2.64955,200——
2023-11-17$2.74$2.743,402,500——
2023-11-16$2.45$2.451,317,200——
2023-11-15$2.36$2.361,309,900——
2023-11-14$2.20$2.201,389,700——
2023-11-13$1.95$1.951,044,500——
2023-11-10$1.88$1.88545,000——
2023-11-09$1.80$1.791,247,200——
2023-11-08$2.03$2.031,071,000——
2023-11-07$2.15$2.15403,100——
2023-11-06$2.11$2.11793,900——
2023-11-03$2.27$2.27636,200——
2023-11-02$2.18$2.18766,800——
2023-11-01$2.05$2.05628,300——
2023-10-31$2.04$2.04615,300——
2023-10-30$1.94$1.94778,100——
2023-10-27$1.86$1.86620,200——
2023-10-26$1.94$1.94779,500——
2023-10-25$2.05$2.05630,100——
2023-10-24$2.18$2.18641,000——
2023-10-23$2.13$2.13562,100——
2023-10-20$2.18$2.18866,700——
2023-10-19$2.23$2.23888,200——
2023-10-18$2.37$2.371,004,000——
2023-10-17$2.63$2.63584,300——
2023-10-16$2.64$2.64471,800——
2023-10-13$2.56$2.56469,900——
2023-10-12$2.59$2.59766,900——
2023-10-11$2.74$2.74429,800——
2023-10-10$2.80$2.80571,000——
2023-10-09$2.71$2.71640,500——
2023-10-06$2.76$2.76572,000——
2023-10-05$2.78$2.78515,000——
2023-10-04$2.77$2.77931,500——
2023-10-03$2.72$2.72579,700——
2023-10-02$2.80$2.80717,500——
2023-09-29$2.92$2.92687,100——
2023-09-28$2.89$2.89671,200——
2023-09-27$2.89$2.891,028,300——
2023-09-26$2.86$2.86838,200——
2023-09-25$2.96$2.961,267,800——
2023-09-22$3.01$3.01944,000——
2023-09-21$3.08$3.08915,200——
2023-09-20$3.16$3.16994,900——
2023-09-19$3.26$3.26952,000——
2023-09-18$3.41$3.411,033,600——
2023-09-15$3.61$3.611,546,600——
2023-09-14$3.59$3.59917,200——
2023-09-13$3.39$3.391,366,700——
2023-09-12$3.46$3.461,504,300——
2023-09-11$3.66$3.662,120,700——
2023-09-08$3.45$3.451,430,500——
2023-09-07$3.25$3.25709,200——
2023-09-06$3.21$3.21849,200——
2023-09-05$3.30$3.301,405,400——
2023-09-01$3.25$3.251,829,900——
2023-08-31$3.25$3.253,259,100——
2023-08-30$3.00$3.002,853,100——
2023-08-29$2.66$2.66590,100——
2023-08-28$2.66$2.66371,500——
2023-08-25$2.63$2.63448,200——
2023-08-24$2.61$2.61486,000——
2023-08-23$2.65$2.65603,300——
2023-08-22$2.66$2.66532,100——
2023-08-21$2.74$2.74471,300——
2023-08-18$2.77$2.77756,800——
2023-08-17$2.73$2.73676,500——
2023-08-16$2.76$2.76699,500——
2023-08-15$2.86$2.86566,400——
2023-08-14$2.90$2.90697,100——
2023-08-11$2.98$2.98934,900——
2023-08-10$2.95$2.951,816,100——
2023-08-09$2.80$2.804,127,000——
2023-08-08$3.63$3.631,168,200——
2023-08-07$3.53$3.53842,900——
2023-08-04$3.58$3.58526,800——
2023-08-03$3.71$3.71578,500——
2023-08-02$3.73$3.731,251,400——
2023-08-01$4.02$4.02991,900——
2023-07-31$3.98$3.981,110,000——
2023-07-28$3.67$3.67526,400——
2023-07-27$3.56$3.56640,300——
2023-07-26$3.69$3.69777,300——
2023-07-25$3.51$3.51559,000——
2023-07-24$3.57$3.57565,200——
2023-07-21$3.58$3.58514,500——
2023-07-20$3.62$3.62706,200——
2023-07-19$3.82$3.821,120,500——
2023-07-18$3.64$3.64666,500——
2023-07-17$3.64$3.64611,500——
2023-07-14$3.54$3.541,010,200——
2023-07-13$3.70$3.70895,600——
2023-07-12$3.73$3.73885,300——
2023-07-11$3.74$3.741,677,300——
2023-07-10$3.51$3.511,071,800——
2023-07-07$3.37$3.37610,100——
2023-07-06$3.26$3.26832,300——
2023-07-05$3.40$3.40894,100——
2023-07-03$3.59$3.59510,200——
2023-06-30$3.40$3.40623,200——
2023-06-29$3.34$3.34487,900——
2023-06-28$3.37$3.37617,000——
2023-06-27$3.30$3.30598,200——
2023-06-26$3.21$3.21759,200——
2023-06-23$3.23$3.23990,600——
2023-06-22$3.36$3.36844,100——
2023-06-21$3.34$3.341,209,600——
2023-06-20$3.37$3.37936,700——
2023-06-16$3.58$3.581,036,100——
2023-06-15$3.76$3.76555,200——
2023-06-14$3.70$3.70784,200——
2023-06-13$3.84$3.84800,200——
2023-06-12$3.81$3.81896,400——
2023-06-09$3.67$3.67747,000——
2023-06-08$3.83$3.83822,500——
2023-06-07$4.04$4.041,265,200——
2023-06-06$3.94$3.94844,700——
2023-06-05$3.70$3.70672,200——
2023-06-02$3.87$3.87736,800——
2023-06-01$3.69$3.69687,100——
2023-05-31$3.70$3.70569,900——
2023-05-30$3.82$3.821,007,000——
2023-05-26$3.56$3.56502,200——
2023-05-25$3.59$3.59847,500——
2023-05-24$3.72$3.72825,300——
2023-05-23$3.90$3.901,125,000——
2023-05-22$3.83$3.831,060,100——
2023-05-19$3.54$3.541,567,100——
2023-05-18$3.79$3.791,047,700——
2023-05-17$3.89$3.891,228,200——
2023-05-16$3.78$3.78800,300——
2023-05-15$4.05$4.05833,300——
2023-05-12$4.04$4.041,519,700——
2023-05-11$4.52$4.521,838,400——
2023-05-10$4.91$4.913,712,500——
2023-05-09$3.70$3.701,031,000——
2023-05-08$3.74$3.74801,200——
2023-05-05$3.62$3.621,500,100——
2023-05-04$3.31$3.31729,700——
2023-05-03$3.22$3.22549,800——
2023-05-02$3.21$3.21550,100——
2023-05-01$3.37$3.37766,300——
2023-04-28$3.42$3.421,316,800——
2023-04-27$3.35$3.352,020,500——
2023-04-26$2.99$2.991,464,300——
2023-04-25$2.87$2.87828,100——
2023-04-24$3.02$3.02856,700——
2023-04-21$3.06$3.06358,700——
2023-04-20$3.10$3.10551,000——
2023-04-19$3.21$3.21587,900——
2023-04-18$3.23$3.23457,700——
2023-04-17$3.35$3.35677,500——
2023-04-14$3.23$3.23941,700——
2023-04-13$3.43$3.43698,000——
2023-04-12$3.29$3.29536,100——
2023-04-11$3.41$3.41676,200——
2023-04-10$3.30$3.30615,400——
2023-04-06$3.22$3.22575,600——
2023-04-05$3.17$3.17815,700——
2023-04-04$3.29$3.29685,600——
2023-04-03$3.35$3.35599,500——
2023-03-31$3.42$3.42834,000——
2023-03-30$3.24$3.24923,900——
2023-03-29$3.34$3.34785,600——
2023-03-28$3.23$3.23750,800——
2023-03-27$3.32$3.32646,400——
2023-03-24$3.43$3.43651,900——
2023-03-23$3.35$3.35868,000——
2023-03-22$3.31$3.31873,000——
2023-03-21$3.54$3.541,386,000——
2023-03-20$3.38$3.381,221,300——
2023-03-17$3.55$3.551,148,500——
2023-03-16$3.72$3.721,736,800——
2023-03-15$3.97$3.971,193,100——
2023-03-14$3.80$3.80728,000——
2023-03-13$3.85$3.851,169,300——
2023-03-10$3.74$3.741,223,500——
2023-03-09$3.81$3.811,070,200——
2023-03-08$3.98$3.981,223,200——
2023-03-07$4.12$4.121,036,900——
2023-03-06$4.22$4.221,074,400——
2023-03-03$4.43$4.43687,400——
2023-03-02$4.31$4.31984,800——
2023-03-01$4.18$4.18958,900——
2023-02-28$4.24$4.241,043,000——
2023-02-27$4.18$4.18703,300——
2023-02-24$4.16$4.161,011,200——
2023-02-23$4.33$4.33684,400——
2023-02-22$4.33$4.331,035,800——
2023-02-21$4.30$4.301,401,600——
2023-02-17$4.67$4.671,060,800——
2023-02-16$5.03$5.03974,800——
2023-02-15$4.97$4.97962,000——
2023-02-14$4.74$4.74880,600——
2023-02-13$4.81$4.811,351,000——
2023-02-10$4.58$4.581,283,000——
2023-02-09$4.61$4.611,016,700——
2023-02-08$4.87$4.87710,900——
2023-02-07$4.97$4.971,649,900——
2023-02-06$5.29$5.29769,900——
2023-02-03$5.43$5.43839,700——
2023-02-02$5.61$5.611,731,700——
2023-02-01$5.66$5.662,290,000——
2023-01-31$5.16$5.162,137,600——
2023-01-30$4.80$4.801,615,700——
2023-01-27$4.64$4.641,292,800——
2023-01-26$4.40$4.40793,200——
2023-01-25$4.47$4.47642,200——
2023-01-24$4.50$4.50929,300——
2023-01-23$4.49$4.491,147,600——
2023-01-20$4.27$4.27759,100——
2023-01-19$4.21$4.211,003,700——
2023-01-18$4.59$4.591,070,500——
2023-01-17$4.78$4.781,212,700——
2023-01-13$4.66$4.661,633,800——
2023-01-12$4.48$4.481,721,100——
2023-01-11$4.23$4.231,445,300——
2023-01-10$4.20$4.20848,300——
2023-01-09$4.12$4.121,618,300——
2023-01-06$4.19$4.191,875,800——
2023-01-05$4.20$4.20960,800——
2023-01-04$4.46$4.461,431,200——
2023-01-03$4.09$4.091,609,700——