Grove Collaborative Holdings, Inc. Class A GROV
NYSE · United States · Consumer Non-Durables
$1.02-0.04 (-3.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.02 | -3.77% | $1.04 | $1.07 | $1.02 | 35.32K |
| 2026-09-30 | $1.06 | +0.95% | $1.04 | $1.08 | $1.02 | 130.00K |
| 2026-09-29 | $1.05 | -1.87% | $1.06 | $1.09 | $1.04 | 49.80K |
| 2026-09-28 | $1.07 | +0.94% | $1.08 | $1.11 | $1.06 | 224.40K |
| 2026-09-25 | $1.06 | +0.95% | $1.05 | $1.08 | $1.03 | 19.30K |
| 2026-09-24 | $1.05 | 0.00% | $1.06 | $1.07 | $1.00 | 31.80K |
| 2026-09-23 | $1.05 | +2.94% | $1.03 | $1.06 | $1.03 | 76.20K |
| 2026-09-22 | $1.02 | -1.92% | $1.01 | $1.06 | $1.01 | 27.20K |
| 2026-09-21 | $1.04 | 0.00% | $1.03 | $1.06 | $1.03 | 67.90K |
| 2026-09-18 | $1.04 | -0.95% | $1.06 | $1.06 | $1.02 | 35.70K |
| 2026-09-17 | $1.05 | +3.96% | $1.01 | $1.06 | $1.01 | 26.90K |
| 2026-09-16 | $1.01 | +1.00% | $1.00 | $1.07 | $0.99 | 28.40K |
| 2026-09-15 | $1.00 | -1.96% | $1.02 | $1.04 | $0.99 | 270.40K |
| 2026-09-14 | $1.02 | +0.99% | $0.99 | $1.05 | $0.96 | 46.70K |
| 2026-09-11 | $1.01 | -3.81% | $1.00 | $1.09 | $1.00 | 148.30K |
| 2026-09-10 | $1.05 | -0.94% | $1.06 | $1.06 | $1.04 | 18.40K |
| 2026-09-09 | $1.06 | -0.93% | $1.06 | $1.08 | $1.03 | 24.80K |
| 2026-09-08 | $1.07 | 0.00% | $1.08 | $1.10 | $1.04 | 32.10K |
| 2026-09-04 | $1.07 | +1.90% | $1.02 | $1.09 | $1.02 | 88.70K |
| 2026-09-03 | $1.05 | -4.55% | $1.10 | $1.12 | $1.04 | 331.00K |
| 2026-09-02 | $1.10 | +6.80% | $1.02 | $1.10 | $1.02 | 462.60K |
| 2026-09-01 | $1.03 | +5.32% | $0.99 | $1.10 | $0.99 | 357.30K |
| 2026-08-31 | $0.98 | -2.10% | $1.00 | $1.00 | $0.92 | 17.90K |
| 2026-08-28 | $1.00 | +0.40% | $0.98 | $1.06 | $0.97 | 10.10K |
| 2026-08-27 | $1.00 | +2.16% | $0.95 | $1.06 | $0.94 | 121.10K |
| 2026-08-26 | $0.97 | -0.41% | $0.97 | $1.01 | $0.96 | 24.60K |
| 2026-08-25 | $0.98 | +6.30% | $0.98 | $1.00 | $0.97 | 35.90K |
| 2026-08-24 | $0.92 | -6.12% | $0.94 | $0.96 | $0.86 | 59.70K |
| 2026-08-21 | $0.98 | -5.77% | $1.03 | $1.04 | $0.94 | 77.90K |
| 2026-08-20 | $1.04 | +0.97% | $1.01 | $1.05 | $1.01 | 21.70K |
| 2026-08-19 | $1.03 | -0.96% | $1.05 | $1.07 | $1.03 | 12.00K |
| 2026-08-18 | $1.04 | 0.00% | $1.06 | $1.07 | $1.02 | 10.40K |
| 2026-08-17 | $1.04 | +0.97% | $1.01 | $1.06 | $1.01 | 27.30K |
| 2026-08-14 | $1.03 | 0.00% | $1.03 | $1.05 | $1.02 | 60.20K |
| 2026-08-13 | $1.03 | -0.96% | $1.03 | $1.05 | $1.03 | 22.70K |
| 2026-08-12 | $1.04 | 0.00% | $1.06 | $1.08 | $1.02 | 56.80K |
| 2026-08-11 | $1.04 | -1.89% | $1.05 | $1.10 | $1.02 | 31.70K |
| 2026-08-10 | $1.06 | -1.85% | $1.08 | $1.08 | $1.03 | 17.30K |
| 2026-08-07 | $1.08 | -3.57% | $1.01 | $1.11 | $1.01 | 26.90K |
| 2026-08-06 | $1.12 | +0.90% | $1.10 | $1.12 | $1.09 | 19.30K |
| 2026-08-05 | $1.11 | +0.91% | $1.11 | $1.11 | $1.04 | 15.30K |
| 2026-08-04 | $1.10 | +0.92% | $1.10 | $1.14 | $1.07 | 35.80K |
| 2026-08-03 | $1.09 | -0.91% | $1.14 | $1.16 | $1.08 | 72.80K |
| 2026-07-31 | $1.10 | +1.85% | $1.11 | $1.11 | $1.08 | 19.70K |
| 2026-07-30 | $1.08 | -0.92% | $1.11 | $1.12 | $1.08 | 23.80K |
| 2026-07-29 | $1.09 | -1.80% | $1.16 | $1.16 | $1.06 | 15.50K |
| 2026-07-28 | $1.11 | +1.83% | $1.13 | $1.17 | $1.07 | 24.30K |
| 2026-07-27 | $1.09 | +1.87% | $1.07 | $1.13 | $1.07 | 8.80K |
| 2026-07-24 | $1.07 | 0.00% | $1.08 | $1.10 | $1.07 | 9.60K |
| 2026-07-23 | $1.07 | -1.83% | $1.10 | $1.13 | $1.05 | 30.00K |
| 2026-07-22 | $1.09 | -1.80% | $1.10 | $1.13 | $1.08 | 16.30K |
| 2026-07-21 | $1.11 | +3.74% | $1.06 | $1.13 | $1.06 | 15.30K |
| 2026-07-20 | $1.07 | -0.93% | $1.07 | $1.11 | $1.05 | 19.90K |
| 2026-07-17 | $1.08 | -0.92% | $1.09 | $1.13 | $1.06 | 10.40K |
| 2026-07-16 | $1.09 | +1.87% | $1.08 | $1.14 | $1.07 | 71.40K |
| 2026-07-15 | $1.07 | -1.83% | $1.08 | $1.17 | $1.06 | 43.30K |
| 2026-07-14 | $1.09 | +0.93% | $1.10 | $1.13 | $1.08 | 31.70K |
| 2026-07-13 | $1.08 | -0.92% | $1.10 | $1.15 | $1.06 | 51.00K |
| 2026-07-10 | $1.09 | -0.91% | $1.11 | $1.15 | $1.05 | 39.60K |
| 2026-07-09 | $1.10 | -9.09% | $1.19 | $1.26 | $1.08 | 208.60K |
| 2026-07-08 | $1.21 | 0.00% | $1.22 | $1.29 | $1.20 | 39.90K |
| 2026-07-07 | $1.21 | +0.83% | $1.19 | $1.28 | $1.18 | 9.50K |
| 2026-07-06 | $1.20 | -4.00% | $1.23 | $1.25 | $1.20 | 19.70K |
| 2026-07-02 | $1.25 | -0.79% | $1.29 | $1.31 | $1.21 | 28.90K |
| 2026-07-01 | $1.26 | +0.80% | $1.27 | $1.31 | $1.24 | 11.90K |
| 2026-06-30 | $1.25 | -2.34% | $1.27 | $1.32 | $1.24 | 37.30K |
| 2026-06-29 | $1.28 | -1.54% | $1.31 | $1.31 | $1.23 | 28.00K |
| 2026-06-26 | $1.30 | +4.00% | $1.24 | $1.31 | $1.16 | 77.30K |
| 2026-06-25 | $1.25 | +1.63% | $1.24 | $1.29 | $1.21 | 127.90K |
| 2026-06-24 | $1.23 | +0.82% | $1.21 | $1.24 | $1.21 | 25.40K |
| 2026-06-23 | $1.22 | +1.67% | $1.21 | $1.23 | $1.20 | 13.90K |
| 2026-06-22 | $1.20 | -3.23% | $1.22 | $1.24 | $1.19 | 27.10K |
| 2026-06-18 | $1.24 | +0.81% | $1.22 | $1.24 | $1.16 | 38.70K |
| 2026-06-17 | $1.23 | -0.81% | $1.25 | $1.25 | $1.21 | 18.40K |
| 2026-06-16 | $1.24 | +4.20% | $1.20 | $1.25 | $1.16 | 80.90K |
| 2026-06-15 | $1.19 | -0.83% | $1.19 | $1.25 | $1.18 | 155.50K |
| 2026-06-12 | $1.20 | -0.83% | $1.19 | $1.23 | $1.17 | 40.90K |
| 2026-06-11 | $1.21 | -0.82% | $1.24 | $1.24 | $1.05 | 219.40K |
| 2026-06-10 | $1.22 | -0.81% | $1.25 | $1.25 | $1.20 | 70.40K |
| 2026-06-09 | $1.23 | +1.65% | $1.23 | $1.24 | $1.19 | 12.90K |
| 2026-06-08 | $1.21 | +5.22% | $1.19 | $1.23 | $1.15 | 47.90K |
| 2026-06-05 | $1.15 | -7.26% | $1.22 | $1.22 | $1.14 | 38.20K |
| 2026-06-04 | $1.24 | +8.77% | $1.13 | $1.24 | $1.13 | 78.50K |
| 2026-06-03 | $1.14 | -0.87% | $1.12 | $1.16 | $1.12 | 44.00K |
| 2026-06-02 | $1.15 | +2.68% | $1.14 | $1.18 | $1.13 | 64.40K |
| 2026-06-01 | $1.12 | -4.27% | $1.14 | $1.20 | $1.11 | 84.50K |
| 2026-05-29 | $1.17 | -3.31% | $1.17 | $1.20 | $1.16 | 35.40K |
| 2026-05-28 | $1.21 | -1.63% | $1.22 | $1.25 | $1.16 | 48.80K |
| 2026-05-27 | $1.23 | +0.82% | $1.23 | $1.24 | $1.20 | 14.80K |
| 2026-05-26 | $1.22 | -1.61% | $1.24 | $1.24 | $1.16 | 76.70K |