GrocerIQ Holdings, Inc. (GRIQ)
OTCMKTS · Delayed Price · Currency is USD
3.600
-0.050 (-1.37%)
At close: Jul 1, 2026
GrocerIQ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3.65 | 3.65 | 3.63 | 3.65 | 3.65 | -5.19% | 1,401 |
| Jun 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | 375 |
| Jun 25, 2026 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -2.08% | 610 |
| Jun 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.42% | 170 |
| Jun 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 150 |
| Jun 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 600 |
| Jun 18, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.60% | 195 |
| Jun 17, 2026 | 3.79 | 3.90 | 3.79 | 3.85 | 3.85 | 10.00% | 404 |
| Jun 16, 2026 | 1.60 | 3.62 | 1.60 | 3.50 | 3.50 | -11.39% | 1,583 |
| Jun 15, 2026 | 3.96 | 4.00 | 3.56 | 3.95 | 3.95 | -4.82% | 1,676 |
| Jun 12, 2026 | 4.07 | 4.15 | 3.99 | 4.15 | 4.15 | 1.22% | 570 |
| Jun 11, 2026 | 4.00 | 4.10 | 3.95 | 4.10 | 4.10 | 1.23% | 2,300 |
| Jun 10, 2026 | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | - | 500 |
| Jun 9, 2026 | 4.29 | 4.29 | 4.05 | 4.05 | 4.05 | -1.22% | 1,825 |
| Jun 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.23% | 230 |
| Jun 3, 2026 | 4.10 | 4.20 | 4.05 | 4.05 | 4.05 | -3.34% | 2,080 |
| Jun 2, 2026 | 4.10 | 4.19 | 4.10 | 4.19 | 4.19 | 2.82% | 601 |
| Jun 1, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.57% | 100 |
| May 29, 2026 | 4.10 | 4.15 | 4.08 | 4.14 | 4.14 | 2.10% | 502 |
| May 28, 2026 | 4.19 | 4.19 | 4.03 | 4.06 | 4.06 | -0.98% | 627 |
| May 27, 2026 | 4.16 | 4.30 | 3.50 | 4.10 | 4.10 | -2.50% | 3,690 |
| May 26, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -2.33% | 200 |
| May 22, 2026 | 4.40 | 4.40 | 4.10 | 4.30 | 4.30 | -2.27% | 3,311 |
| May 21, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 3.53% | 398 |
| May 20, 2026 | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -3.41% | 355 |
| May 19, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 2.33% | 550 |
| May 18, 2026 | 4.89 | 4.89 | 3.03 | 4.30 | 4.30 | -17.31% | 4,771 |
| May 15, 2026 | 4.89 | 5.21 | 4.89 | 5.20 | 5.20 | 1.96% | 2,739 |
| May 13, 2026 | 5.24 | 5.25 | 5.10 | 5.10 | 5.10 | 2.00% | 1,512 |
| May 12, 2026 | 5.00 | 5.25 | 5.00 | 5.00 | 5.00 | 0.62% | 3,202 |
| May 11, 2026 | 4.93 | 4.97 | 4.90 | 4.97 | 4.97 | -2.56% | 381 |
| May 8, 2026 | 5.33 | 5.37 | 4.90 | 5.10 | 5.10 | 2.00% | 870 |
| May 7, 2026 | 4.85 | 5.42 | 4.85 | 5.00 | 5.00 | -1.96% | 706 |
| May 5, 2026 | 5.13 | 5.23 | 5.10 | 5.10 | 5.10 | -7.27% | 910 |
| May 4, 2026 | 5.71 | 5.71 | 5.50 | 5.50 | 5.50 | -0.90% | 340 |
| May 1, 2026 | 5.16 | 5.62 | 5.16 | 5.55 | 5.55 | 7.77% | 1,235 |
| Apr 30, 2026 | 5.51 | 5.80 | 5.15 | 5.15 | 5.15 | -6.36% | 3,750 |
| Apr 29, 2026 | 4.94 | 6.00 | 4.92 | 5.50 | 5.50 | 3.77% | 2,511 |
| Apr 28, 2026 | 4.35 | 5.30 | 4.35 | 5.30 | 5.30 | 10.42% | 1,189 |
| Apr 27, 2026 | 5.76 | 5.76 | 4.80 | 4.80 | 4.80 | -16.37% | 2,601 |
| Apr 24, 2026 | 4.94 | 5.74 | 4.94 | 5.74 | 5.74 | 9.33% | 500 |
| Apr 23, 2026 | 5.51 | 5.64 | 4.93 | 5.25 | 5.25 | 3.96% | 3,769 |
| Apr 22, 2026 | 5.55 | 5.67 | 5.05 | 5.05 | 5.05 | -8.18% | 1,503 |
| Apr 21, 2026 | 6.25 | 6.25 | 4.80 | 5.50 | 5.50 | -8.33% | 2,700 |
| Apr 20, 2026 | 5.30 | 6.01 | 5.30 | 6.00 | 6.00 | 13.21% | 4,486 |
| Apr 17, 2026 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | -3.64% | 1,010 |
| Apr 16, 2026 | 4.90 | 5.70 | 4.90 | 5.50 | 5.50 | 5.29% | 400 |
| Apr 15, 2026 | 5.00 | 5.22 | 5.00 | 5.22 | 5.22 | -5.03% | 213 |
| Apr 14, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 6.18% | 300 |
| Apr 13, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -5.82% | 101 |