GrocerIQ Holdings, Inc. (GRIQ)
OTCMKTS · Delayed Price · Currency is USD
5.00
-0.89 (-15.11%)
At close: Mar 27, 2026
GrocerIQ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.11 | 5.11 | 5.00 | 5.00 | 5.00 | -15.11% | 771 |
| Mar 26, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.55% | 275 |
| Mar 25, 2026 | 5.90 | 5.90 | 5.50 | 5.80 | 5.80 | -3.17% | 750 |
| Mar 24, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 5.09% | 120 |
| Mar 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.45% | 250 |
| Mar 20, 2026 | 5.50 | 5.64 | 5.50 | 5.51 | 5.51 | 0.18% | 600 |
| Mar 19, 2026 | 5.80 | 5.80 | 3.01 | 5.50 | 5.50 | -9.09% | 1,675 |
| Mar 17, 2026 | 6.05 | 6.26 | 6.05 | 6.05 | 6.05 | 0.83% | 769 |
| Mar 16, 2026 | 6.28 | 6.28 | 6.00 | 6.00 | 6.00 | -2.44% | 1,600 |
| Mar 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 440 |
| Mar 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 110 |
| Mar 11, 2026 | 5.40 | 6.13 | 5.40 | 6.00 | 6.00 | 11.11% | 4,774 |
| Mar 9, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | 0.93% | 300 |
| Mar 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -10.08% | 652 |
| Mar 4, 2026 | 6.09 | 6.09 | 5.95 | 5.95 | 5.95 | -0.83% | 2,198 |
| Mar 3, 2026 | 6.00 | 6.14 | 6.00 | 6.00 | 6.00 | 5.75% | 1,052 |
| Mar 2, 2026 | 5.87 | 5.99 | 5.55 | 5.67 | 5.67 | 0.39% | 1,886 |
| Feb 27, 2026 | 6.01 | 6.01 | 2.22 | 5.65 | 5.65 | -7.34% | 4,925 |
| Feb 26, 2026 | 6.89 | 6.89 | 6.10 | 6.10 | 6.10 | -10.29% | 540 |
| Feb 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,021 |
| Feb 20, 2026 | 6.28 | 6.80 | 6.28 | 6.80 | 6.80 | 11.29% | 300 |
| Feb 19, 2026 | 6.70 | 7.50 | 6.11 | 6.11 | 6.11 | -16.98% | 698 |
| Feb 17, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.52% | 150 |
| Feb 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | 150 |
| Feb 12, 2026 | 7.50 | 7.50 | 7.10 | 7.10 | 7.10 | -11.25% | 200 |
| Feb 10, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 14.29% | 282 |
| Feb 9, 2026 | 6.87 | 7.00 | 6.87 | 7.00 | 7.00 | 7.20% | 330 |
| Feb 6, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 592 |
| Feb 5, 2026 | 6.60 | 6.60 | 6.53 | 6.53 | 6.53 | - | 400 |
| Feb 4, 2026 | 6.82 | 6.82 | 6.53 | 6.53 | 6.53 | -5.09% | 300 |
| Feb 3, 2026 | 7.00 | 7.00 | 6.88 | 6.88 | 6.88 | 8.35% | 900 |
| Feb 2, 2026 | 5.01 | 6.51 | 5.01 | 6.35 | 6.35 | 20.84% | 1,700 |
| Jan 30, 2026 | 5.20 | 5.30 | 5.00 | 5.26 | 5.26 | -13.99% | 3,990 |
| Jan 29, 2026 | 5.90 | 6.11 | 5.80 | 6.11 | 6.11 | -2.24% | 420 |
| Jan 28, 2026 | 6.67 | 6.67 | 6.25 | 6.25 | 6.25 | -3.85% | 2,513 |
| Jan 27, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -3.70% | 400 |
| Jan 26, 2026 | 6.99 | 6.99 | 6.75 | 6.75 | 6.75 | -3.43% | 255 |
| Jan 23, 2026 | 5.77 | 6.99 | 5.77 | 6.99 | 6.99 | 20.02% | 772 |
| Jan 22, 2026 | 6.41 | 6.49 | 5.77 | 5.82 | 5.82 | -16.68% | 716 |
| Jan 21, 2026 | 4.42 | 7.25 | 3.50 | 6.99 | 6.99 | -20.11% | 11,132 |
| Jan 20, 2026 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | -12.50% | 350 |
| Jan 16, 2026 | 10.00 | 10.30 | 9.85 | 10.00 | 10.00 | -5.33% | 3,820 |
| Jan 15, 2026 | 10.90 | 10.90 | 10.46 | 10.56 | 10.56 | -3.97% | 1,062 |
| Jan 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -7.21% | 100 |
| Jan 13, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 7.58% | 297 |
| Jan 12, 2026 | 11.31 | 11.31 | 11.02 | 11.02 | 11.02 | -2.60% | 625 |
| Jan 9, 2026 | 11.16 | 11.31 | 11.02 | 11.31 | 11.31 | -5.00% | 870 |
| Jan 8, 2026 | 12.00 | 12.00 | 11.91 | 11.91 | 11.91 | 0.08% | 512 |
| Jan 7, 2026 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | 7.21% | 600 |
| Jan 6, 2026 | 11.35 | 12.01 | 11.05 | 11.10 | 11.10 | -7.11% | 2,056 |