GrowGeneration Stock Price History
NASDAQ: GRWGConsumer DiscretionaryRETAIL: Building MaterialsUSD
1.50-0.01 (-0.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GRWG price history at a glance
The price history for GrowGeneration (GRWG) on this page begins on February 5, 2018, when the stock closed at $5.70; it most recently closed at $1.50 on October 5, 2026. The highest price in this record is $67.75, reached on February 8, 2021; the latest close is 97.8% below that peak. Across the 7 complete calendar years in the table, GRWG finished higher in 2 and lower in 5. Its best year was 2020 (+848.6%) and its worst was 2022 (-70.0%).
Over roughly 9 years the share price changed -73.7%, a -14.3% compound annual price return (excluding dividends). In the last 12 months alone, GRWG has lost 9.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $67.75
- Date of high
- Feb 8, 2021
- Low since 2018
- $0.821
- Date of low
- Apr 7, 2025
- 52-week high
- $2.40
- 52-week low
- $1.01
- Last close
- $1.50
GRWG returns
1 week
-4.46%
1 month
-6.54%
3 months
0.00%
6 months
+44.23%
Year to date
0.00%
1 year
-9.09%
3 years
-41.41%
5 years
-93.15%
GRWG price return, excluding dividends.
GRWG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.50 | -2.60% |
| 2025 | 1.54 | -15.38% |
| 2024 | 1.82 | -27.49% |
| 2023 | 2.51 | -35.97% |
| 2022 | 3.92 | -69.96% |
| 2021 | 13.05 | -67.55% |
| 2020 | 40.22 | +848.58% |
| 2019 | 4.24 | +62.45% |
| 2018* | 2.61 | -54.21% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
GRWG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.51 | 1.53 | 1.50 | 1.50 | -0.66% | |
| 1.53 | 1.54 | 1.50 | 1.51 | -1.31% | |
| 1.52 | 1.55 | 1.52 | 1.53 | -1.29% | |
| 1.55 | 1.57 | 1.54 | 1.55 | -0.64% | |
| 1.58 | 1.58 | 1.54 | 1.56 | -0.64% | |
| 1.56 | 1.57 | 1.53 | 1.57 | +3.29% | |
| 1.50 | 1.54 | 1.50 | 1.52 | +1.33% | |
| 1.57 | 1.63 | 1.50 | 1.50 | -4.46% | |
| 1.57 | 1.62 | 1.54 | 1.57 | 0.00% | |
| 1.53 | 1.65 | 1.52 | 1.57 | +0.64% | |
| 1.56 | 1.59 | 1.55 | 1.56 | -1.89% | |
| 1.62 | 1.62 | 1.58 | 1.59 | -1.24% | |
| 1.57 | 1.62 | 1.55 | 1.61 | +1.90% | |
| 1.56 | 1.59 | 1.56 | 1.58 | +0.64% | |
| 1.55 | 1.57 | 1.52 | 1.57 | 0.00% | |
| 1.52 | 1.60 | 1.51 | 1.57 | +4.32% | |
| 1.53 | 1.54 | 1.50 | 1.51 | -0.33% | |
| 1.54 | 1.54 | 1.50 | 1.51 | -0.66% | |
| 1.55 | 1.55 | 1.51 | 1.52 | -1.94% | |
| 1.52 | 1.58 | 1.52 | 1.55 | +1.31% | |
| 1.56 | 1.58 | 1.52 | 1.53 | -2.55% | |
| 1.60 | 1.61 | 1.56 | 1.57 | -2.18% | |
| 1.64 | 1.65 | 1.60 | 1.61 | -1.53% | |
| 1.62 | 1.65 | 1.60 | 1.63 | -0.91% | |
| 1.59 | 1.66 | 1.59 | 1.65 | +2.81% | |
| 1.62 | 1.66 | 1.60 | 1.60 | -1.84% | |
| 1.60 | 1.66 | 1.60 | 1.63 | +1.24% | |
| 1.60 | 1.62 | 1.58 | 1.61 | 0.00% | |
| 1.61 | 1.63 | 1.58 | 1.61 | -0.62% | |
| 1.65 | 1.69 | 1.61 | 1.62 | -2.41% | |
| 1.70 | 1.71 | 1.64 | 1.66 | -2.35% | |
| 1.68 | 1.73 | 1.68 | 1.70 | -0.58% | |
| 1.72 | 1.75 | 1.70 | 1.71 | -1.16% | |
| 1.73 | 1.75 | 1.69 | 1.73 | +0.58% | |
| 1.81 | 1.81 | 1.71 | 1.72 | -3.37% | |
| 1.79 | 1.82 | 1.76 | 1.78 | -1.11% | |
| 1.85 | 1.87 | 1.79 | 1.80 | -2.17% | |
| 1.88 | 1.95 | 1.83 | 1.84 | -2.65% | |
| 1.80 | 1.98 | 1.75 | 1.89 | +6.78% | |
| 1.85 | 1.87 | 1.74 | 1.77 | -3.80% | |
| 1.78 | 1.89 | 1.72 | 1.84 | +3.37% | |
| 1.67 | 1.93 | 1.64 | 1.78 | +19.46% | |
| 1.46 | 1.52 | 1.43 | 1.49 | +4.20% | |
| 1.51 | 1.52 | 1.42 | 1.43 | -5.30% | |
| 1.48 | 1.53 | 1.48 | 1.51 | +2.03% | |
| 1.46 | 1.51 | 1.46 | 1.48 | 0.00% | |
| 1.47 | 1.50 | 1.47 | 1.48 | -0.67% | |
| 1.44 | 1.52 | 1.44 | 1.49 | +1.36% | |
| 1.41 | 1.50 | 1.38 | 1.47 | +2.08% | |
| 1.44 | 1.47 | 1.43 | 1.44 | -0.69% | |
| 1.44 | 1.47 | 1.41 | 1.45 | +2.84% | |
| 1.45 | 1.47 | 1.41 | 1.41 | -4.08% | |
| 1.50 | 1.51 | 1.43 | 1.47 | -0.68% | |
| 1.39 | 1.51 | 1.34 | 1.48 | +7.25% | |
| 1.38 | 1.41 | 1.36 | 1.38 | -0.72% | |
| 1.35 | 1.41 | 1.35 | 1.39 | +0.72% | |
| 1.38 | 1.43 | 1.38 | 1.38 | -1.43% | |
| 1.41 | 1.43 | 1.39 | 1.40 | -0.71% | |
| 1.41 | 1.44 | 1.40 | 1.41 | -1.40% | |
| 1.41 | 1.46 | 1.40 | 1.43 | +0.70% | |
| 1.44 | 1.46 | 1.42 | 1.42 | -2.07% | |
| 1.49 | 1.52 | 1.45 | 1.45 | -2.68% | |
| 1.46 | 1.51 | 1.46 | 1.49 | +2.76% | |
| 1.50 | 1.52 | 1.45 | 1.45 | -3.33% | |
| 1.53 | 1.53 | 1.50 | 1.50 | -2.60% | |
| 1.52 | 1.55 | 1.47 | 1.54 | +2.67% | |
| 1.47 | 1.51 | 1.46 | 1.50 | +1.35% | |
| 1.48 | 1.51 | 1.47 | 1.48 | -0.67% | |
| 1.46 | 1.52 | 1.46 | 1.49 | +1.36% | |
| 1.52 | 1.54 | 1.47 | 1.47 | -3.29% | |
| 1.48 | 1.54 | 1.48 | 1.52 | +2.70% | |
| 1.42 | 1.49 | 1.41 | 1.48 | +4.23% | |
| 1.38 | 1.46 | 1.36 | 1.42 | +2.90% | |
| 1.31 | 1.39 | 1.30 | 1.38 | +5.34% | |
| 1.33 | 1.35 | 1.30 | 1.31 | -2.24% | |
| 1.39 | 1.45 | 1.33 | 1.34 | -4.29% | |
| 1.44 | 1.50 | 1.38 | 1.40 | -4.76% | |
| 1.57 | 1.58 | 1.43 | 1.47 | -7.55% | |
| 1.55 | 1.59 | 1.54 | 1.59 | +2.58% | |
| 1.53 | 1.62 | 1.53 | 1.55 | +0.65% | |
| 1.52 | 1.55 | 1.49 | 1.54 | +1.99% | |
| 1.57 | 1.58 | 1.50 | 1.51 | -1.31% | |
| 1.52 | 1.57 | 1.51 | 1.53 | -0.65% | |
| 1.52 | 1.56 | 1.50 | 1.54 | +1.99% | |
| 1.58 | 1.60 | 1.51 | 1.51 | -5.03% | |
| 1.64 | 1.68 | 1.58 | 1.59 | -1.24% | |
| 1.67 | 1.67 | 1.59 | 1.61 | 0.00% | |
| 1.66 | 1.69 | 1.58 | 1.61 | -2.42% | |
| 1.60 | 1.72 | 1.60 | 1.65 | +2.48% | |
| 1.66 | 1.69 | 1.60 | 1.61 | -5.29% | |
| 1.72 | 1.76 | 1.70 | 1.70 | -1.16% | |
| 1.75 | 1.78 | 1.72 | 1.72 | -3.37% | |
| 1.75 | 1.79 | 1.72 | 1.78 | 0.00% | |
| 1.78 | 1.79 | 1.74 | 1.78 | 0.00% | |
| 1.73 | 1.82 | 1.73 | 1.78 | +0.56% | |
| 1.80 | 1.80 | 1.74 | 1.77 | -1.12% | |
| 1.78 | 1.84 | 1.74 | 1.79 | +1.70% | |
| 1.71 | 1.77 | 1.68 | 1.76 | +1.15% | |
| 1.57 | 1.74 | 1.56 | 1.74 | +10.83% | |
| 1.51 | 1.63 | 1.50 | 1.57 | +3.29% | |
| 1.63 | 1.63 | 1.51 | 1.52 | -5.59% | |
| 1.52 | 1.65 | 1.46 | 1.61 | +5.23% | |
| 1.64 | 1.64 | 1.50 | 1.53 | -4.97% | |
| 1.33 | 1.61 | 1.33 | 1.61 | +17.52% | |
| 1.42 | 1.42 | 1.34 | 1.37 | -2.14% | |
| 1.40 | 1.42 | 1.39 | 1.40 | -1.41% | |
| 1.42 | 1.44 | 1.37 | 1.42 | 0.00% | |
| 1.36 | 1.43 | 1.36 | 1.42 | +3.65% | |
| 1.32 | 1.38 | 1.30 | 1.37 | +4.58% | |
| 1.29 | 1.32 | 1.27 | 1.31 | +3.15% | |
| 1.29 | 1.31 | 1.26 | 1.27 | -2.31% | |
| 1.31 | 1.33 | 1.30 | 1.30 | -1.52% | |
| 1.28 | 1.34 | 1.28 | 1.32 | +3.13% | |
| 1.33 | 1.34 | 1.27 | 1.28 | -4.48% | |
| 1.37 | 1.40 | 1.34 | 1.34 | -2.90% | |
| 1.37 | 1.40 | 1.33 | 1.38 | +0.73% | |
| 1.45 | 1.45 | 1.34 | 1.37 | -3.52% | |
| 1.44 | 1.58 | 1.35 | 1.42 | +8.40% | |
| 1.15 | 1.39 | 1.14 | 1.31 | +15.93% | |
| 1.17 | 1.17 | 1.09 | 1.13 | -4.24% | |
| 1.10 | 1.18 | 1.10 | 1.18 | +5.36% | |
| 1.09 | 1.16 | 1.09 | 1.12 | +2.75% | |
| 1.08 | 1.12 | 1.08 | 1.09 | -0.91% | |
| 1.06 | 1.11 | 1.06 | 1.10 | +1.85% | |
| 1.05 | 1.09 | 1.05 | 1.08 | +2.86% | |
| 1.04 | 1.07 | 1.02 | 1.05 | +0.96% | |
| 1.04 | 1.08 | 1.04 | 1.04 | -0.95% | |
| 1.06 | 1.07 | 1.05 | 1.05 | -0.94% | |
| 1.09 | 1.11 | 1.05 | 1.06 | -0.93% | |
| 1.07 | 1.09 | 1.06 | 1.07 | -0.93% | |
| 1.09 | 1.12 | 1.08 | 1.08 | -1.82% | |
| 1.05 | 1.10 | 1.05 | 1.10 | +1.85% | |
| 1.11 | 1.13 | 1.07 | 1.08 | -1.82% | |
| 1.06 | 1.10 | 1.06 | 1.10 | +3.77% | |
| 1.06 | 1.08 | 1.05 | 1.06 | -0.93% | |
| 1.10 | 1.11 | 1.07 | 1.07 | -3.60% | |
| 1.14 | 1.16 | 1.09 | 1.11 | -1.77% | |
| 1.13 | 1.15 | 1.10 | 1.13 | 0.00% | |
| 1.16 | 1.18 | 1.12 | 1.13 | -1.74% | |
| 1.12 | 1.18 | 1.12 | 1.15 | -0.86% | |
| 1.10 | 1.24 | 1.01 | 1.16 | +6.42% | |
| 1.05 | 1.11 | 1.03 | 1.09 | +3.81% | |
| 1.09 | 1.10 | 1.05 | 1.05 | -2.78% | |
| 1.06 | 1.13 | 1.05 | 1.08 | +2.86% | |
| 1.07 | 1.09 | 1.05 | 1.05 | -0.94% | |
| 1.09 | 1.11 | 1.06 | 1.06 | -2.75% | |
| 1.12 | 1.13 | 1.08 | 1.09 | -1.80% | |
| 1.10 | 1.12 | 1.09 | 1.11 | +0.91% | |
| 1.12 | 1.14 | 1.10 | 1.10 | -0.90% | |
| 1.11 | 1.13 | 1.09 | 1.11 | -0.89% | |
| 1.08 | 1.15 | 1.08 | 1.12 | 0.00% | |
| 1.12 | 1.17 | 1.10 | 1.12 | 0.00% | |
| 1.10 | 1.15 | 1.10 | 1.12 | +1.82% | |
| 1.10 | 1.12 | 1.07 | 1.10 | -0.90% | |
| 1.11 | 1.15 | 1.10 | 1.11 | -1.77% | |
| 1.12 | 1.14 | 1.12 | 1.13 | -0.88% | |
| 1.12 | 1.16 | 1.11 | 1.14 | +1.79% | |
| 1.13 | 1.15 | 1.11 | 1.12 | 0.00% | |
| 1.08 | 1.16 | 1.08 | 1.12 | +3.70% | |
| 1.10 | 1.11 | 1.07 | 1.08 | -1.82% | |
| 1.18 | 1.18 | 1.10 | 1.10 | -5.98% | |
| 1.13 | 1.20 | 1.10 | 1.17 | +4.46% | |
| 1.10 | 1.18 | 1.10 | 1.12 | +2.75% | |
| 1.12 | 1.14 | 1.08 | 1.09 | -2.68% | |
| 1.14 | 1.17 | 1.12 | 1.12 | -0.88% | |
| 1.17 | 1.20 | 1.11 | 1.13 | -0.88% | |
| 1.20 | 1.20 | 1.14 | 1.14 | -3.39% | |
| 1.17 | 1.25 | 1.17 | 1.18 | -2.48% | |
| 1.21 | 1.22 | 1.17 | 1.21 | -0.82% | |
| 1.18 | 1.27 | 1.17 | 1.22 | +5.17% | |
| 1.24 | 1.27 | 1.16 | 1.16 | -7.20% | |
| 1.28 | 1.31 | 1.24 | 1.25 | -1.57% | |
| 1.30 | 1.34 | 1.27 | 1.27 | -2.31% | |
| 1.30 | 1.40 | 1.29 | 1.30 | -0.76% | |
| 1.36 | 1.37 | 1.31 | 1.31 | -4.38% | |
| 1.36 | 1.44 | 1.33 | 1.37 | +0.74% | |
| 1.40 | 1.45 | 1.36 | 1.36 | -3.55% | |
| 1.42 | 1.42 | 1.38 | 1.41 | 0.00% | |
| 1.44 | 1.46 | 1.40 | 1.41 | -2.76% | |
| 1.48 | 1.50 | 1.45 | 1.45 | -2.03% | |
| 1.48 | 1.53 | 1.47 | 1.48 | +0.68% | |
| 1.46 | 1.57 | 1.42 | 1.47 | +2.08% | |
| 1.49 | 1.51 | 1.44 | 1.44 | -3.36% | |
| 1.51 | 1.56 | 1.48 | 1.49 | -1.32% | |
| 1.56 | 1.57 | 1.51 | 1.51 | -4.43% | |
| 1.60 | 1.64 | 1.55 | 1.58 | 0.00% | |
| 1.60 | 1.61 | 1.56 | 1.58 | -1.25% | |
| 1.55 | 1.63 | 1.52 | 1.60 | +1.91% | |
| 1.60 | 1.62 | 1.55 | 1.57 | -1.26% | |
| 1.57 | 1.60 | 1.53 | 1.59 | +1.27% | |
| 1.53 | 1.59 | 1.53 | 1.57 | +1.29% | |
| 1.50 | 1.56 | 1.49 | 1.55 | +3.33% | |
| 1.54 | 1.57 | 1.49 | 1.50 | -2.60% | |
| 1.51 | 1.56 | 1.49 | 1.54 | +2.67% | |
| 1.50 | 1.54 | 1.45 | 1.50 | 0.00% | |
| 1.53 | 1.58 | 1.50 | 1.50 | -2.60% | |
| 1.57 | 1.60 | 1.53 | 1.54 | -4.35% | |
| 1.62 | 1.63 | 1.56 | 1.61 | -1.23% | |
| 1.62 | 1.66 | 1.60 | 1.63 | 0.00% | |
| 1.69 | 1.70 | 1.61 | 1.63 | -4.12% | |
| 1.78 | 1.78 | 1.69 | 1.70 | -4.49% | |
| 1.86 | 1.92 | 1.76 | 1.78 | -5.82% | |
| 2.25 | 2.40 | 1.78 | 1.89 | -14.09% | |
| 2.20 | 2.27 | 2.11 | 2.20 | +2.33% | |
| 1.88 | 2.20 | 1.86 | 2.15 | +12.57% | |
| 1.99 | 2.00 | 1.78 | 1.91 | -2.55% | |
| 1.73 | 1.97 | 1.67 | 1.96 | +38.03% | |
| 1.43 | 1.48 | 1.42 | 1.42 | -1.39% | |
| 1.44 | 1.48 | 1.42 | 1.44 | +0.70% | |
| 1.40 | 1.46 | 1.40 | 1.43 | +2.14% | |
| 1.47 | 1.48 | 1.40 | 1.40 | -4.76% | |
| 1.50 | 1.54 | 1.47 | 1.47 | -2.65% | |
| 1.48 | 1.53 | 1.48 | 1.51 | 0.00% | |
| 1.47 | 1.52 | 1.47 | 1.51 | +2.72% | |
| 1.50 | 1.52 | 1.47 | 1.47 | -2.65% | |
| 1.54 | 1.54 | 1.50 | 1.51 | -2.58% | |
| 1.56 | 1.58 | 1.54 | 1.55 | -0.64% | |
| 1.54 | 1.58 | 1.52 | 1.56 | +0.65% | |
| 1.53 | 1.56 | 1.50 | 1.55 | +0.65% | |
| 1.50 | 1.56 | 1.50 | 1.54 | +1.32% | |
| 1.51 | 1.54 | 1.47 | 1.52 | +0.66% | |
| 1.52 | 1.58 | 1.51 | 1.51 | 0.00% | |
| 1.54 | 1.57 | 1.49 | 1.51 | -3.21% | |
| 1.53 | 1.58 | 1.53 | 1.56 | +0.65% | |
| 1.62 | 1.64 | 1.53 | 1.55 | -6.06% | |
| 1.62 | 1.68 | 1.60 | 1.65 | 0.00% | |
| 1.72 | 1.73 | 1.59 | 1.65 | -5.17% | |
| 1.83 | 1.88 | 1.72 | 1.74 | -4.92% | |
| 1.78 | 1.84 | 1.64 | 1.83 | +2.81% | |
| 1.78 | 1.88 | 1.76 | 1.78 | +0.56% | |
| 1.63 | 1.79 | 1.58 | 1.77 | +28.26% | |
| 1.45 | 1.46 | 1.37 | 1.38 | -6.12% | |
| 1.46 | 1.49 | 1.44 | 1.47 | +1.38% | |
| 1.45 | 1.54 | 1.45 | 1.45 | +0.69% | |
| 1.55 | 1.55 | 1.43 | 1.44 | -5.26% | |
| 1.51 | 1.58 | 1.51 | 1.52 | 0.00% | |
| 1.53 | 1.56 | 1.51 | 1.52 | -2.56% | |
| 1.61 | 1.62 | 1.54 | 1.56 | -3.70% | |
| 1.68 | 1.70 | 1.62 | 1.62 | -4.14% | |
| 1.77 | 1.79 | 1.68 | 1.69 | -4.52% | |
| 1.79 | 1.81 | 1.76 | 1.77 | 0.00% | |
| 1.67 | 1.78 | 1.67 | 1.77 | +5.36% | |
| 1.65 | 1.69 | 1.62 | 1.68 | +0.60% | |
| 1.68 | 1.70 | 1.65 | 1.67 | -0.60% | |
| 1.65 | 1.70 | 1.63 | 1.68 | +2.44% | |
| 1.62 | 1.68 | 1.61 | 1.64 | +0.61% | |
| 1.74 | 1.75 | 1.62 | 1.63 | -6.32% | |
| 1.70 | 1.82 | 1.66 | 1.74 | +4.19% | |
| 1.65 | 1.70 | 1.61 | 1.67 | +0.60% | |
| 1.68 | 1.72 | 1.64 | 1.66 | +0.61% | |
| 1.81 | 1.81 | 1.65 | 1.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRWG chart for longer ranges.