GrocerIQ Holdings, Inc. (GRIQ)
OTCMKTS · Delayed Price · Currency is USD
1.900
-0.030 (-1.55%)
At close: Sep 2, 2026
GrocerIQ Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.93 | 2.00 | 1.62 | 1.90 | 1.90 | -1.55% | 3,127 |
| Sep 1, 2026 | 1.61 | 1.93 | 1.01 | 1.93 | 1.93 | 7.22% | 7,608 |
| Aug 31, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -6.74% | 252 |
| Aug 28, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.50% | 120 |
| Aug 26, 2026 | 2.02 | 2.02 | 1.86 | 2.00 | 2.00 | 0.63% | 506 |
| Aug 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.05% | 200 |
| Aug 21, 2026 | 2.60 | 2.60 | 1.61 | 2.05 | 2.05 | -15.64% | 7,010 |
| Aug 20, 2026 | 2.51 | 2.51 | 2.35 | 2.43 | 2.43 | -10.33% | 1,050 |
| Aug 19, 2026 | 2.77 | 2.79 | 2.71 | 2.71 | 2.71 | -6.23% | 940 |
| Aug 14, 2026 | 2.89 | 2.89 | 2.83 | 2.89 | 2.89 | -1.70% | 2,150 |
| Aug 13, 2026 | 2.93 | 3.00 | 2.93 | 2.94 | 2.94 | -5.16% | 1,437 |
| Aug 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.64% | 6,000 |
| Aug 10, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | - | 11,235 |
| Aug 7, 2026 | 2.80 | 3.10 | 2.75 | 3.05 | 3.05 | 5.17% | 2,002 |
| Aug 6, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -6.45% | 350 |
| Aug 5, 2026 | 3.21 | 3.21 | 3.10 | 3.10 | 3.10 | -1.59% | 2,100 |
| Aug 4, 2026 | 2.80 | 3.15 | 2.80 | 3.15 | 3.15 | 3.28% | 1,156 |
| Aug 3, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | 300 |
| Jul 31, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | 200 |
| Jul 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.98% | 6,326 |
| Jul 29, 2026 | 3.34 | 3.34 | 3.00 | 3.05 | 3.05 | -4.69% | 1,040 |
| Jul 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 381 |
| Jul 24, 2026 | 3.10 | 3.41 | 2.95 | 3.25 | 3.25 | 1.56% | 705 |
| Jul 23, 2026 | 3.05 | 3.20 | 3.00 | 3.20 | 3.20 | 6.67% | 810 |
| Jul 22, 2026 | 3.61 | 3.61 | 1.52 | 3.00 | 3.00 | -16.67% | 8,741 |
| Jul 21, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | 4.35% | 4,500 |
| Jul 20, 2026 | 3.40 | 3.50 | 3.40 | 3.45 | 3.45 | -1.43% | 3,200 |
| Jul 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | 100 |
| Jul 16, 2026 | 3.50 | 3.50 | 3.37 | 3.45 | 3.45 | -6.76% | 4,950 |
| Jul 14, 2026 | 3.78 | 3.79 | 3.70 | 3.70 | 3.70 | -1.60% | 1,730 |
| Jul 10, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.79% | 300 |
| Jul 9, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | 26.33% | 1,565 |
| Jul 8, 2026 | 3.35 | 4.00 | 3.00 | 3.00 | 3.00 | -13.04% | 5,050 |
| Jul 6, 2026 | 3.30 | 3.50 | 3.30 | 3.45 | 3.45 | -2.82% | 775 |
| Jul 2, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.39% | 1,050 |
| Jul 1, 2026 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | -1.37% | 1,230 |
| 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 |