GrocerIQ Holdings, Inc. (GRIQ)
OTCMKTS · Delayed Price · Currency is USD
1.770
+0.270 (18.00%)
At close: Nov 6, 2026
GrocerIQ Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.70 | 1.77 | 1.55 | 1.77 | 1.77 | 18.00% | 1,543 |
| Nov 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -10.18% | 605 |
| Nov 3, 2026 | 1.91 | 1.91 | 1.67 | 1.67 | 1.67 | 19.48% | 7,850 |
| Nov 2, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | -3.28% | 485 |
| Oct 30, 2026 | 1.50 | 1.50 | 1.35 | 1.45 | 1.45 | -9.19% | 3,644 |
| Oct 28, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.54% | 300 |
| Oct 27, 2026 | 1.61 | 1.61 | 1.27 | 1.60 | 1.60 | -11.60% | 3,551 |
| Oct 26, 2026 | 1.62 | 1.81 | 1.62 | 1.81 | 1.81 | 11.73% | 563 |
| Oct 23, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -15.58% | 400 |
| Oct 22, 2026 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | 1.28% | 200 |
| Oct 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | -1.55% | 500 |
| Oct 20, 2026 | 1.89 | 1.93 | 1.85 | 1.93 | 1.92 | 11.25% | 2,610 |
| Oct 19, 2026 | 1.69 | 1.87 | 1.68 | 1.73 | 1.73 | 2.85% | 11,683 |
| Oct 16, 2026 | 1.33 | 1.68 | 1.30 | 1.68 | 1.68 | 19.42% | 1,810 |
| Oct 15, 2026 | 1.51 | 1.55 | 1.35 | 1.41 | 1.41 | 0.01% | 8,800 |
| Oct 14, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 4.63% | 2,300 |
| Oct 13, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -15.35% | 600 |
| Oct 12, 2026 | 1.42 | 1.59 | 1.42 | 1.59 | 1.59 | 6.00% | 1,200 |
| Oct 9, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 15.38% | 2,500 |
| Oct 8, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | 13.04% | 1,100 |
| Oct 7, 2026 | 1.42 | 1.42 | 1.15 | 1.15 | 1.15 | -22.82% | 1,200 |
| Oct 6, 2026 | 1.35 | 1.49 | 1.35 | 1.49 | 1.49 | 5.53% | 450 |
| Oct 5, 2026 | 1.55 | 1.55 | 1.30 | 1.41 | 1.41 | -16.97% | 400 |
| Oct 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.13% | 200 |
| Oct 1, 2026 | 1.86 | 1.86 | 1.72 | 1.72 | 1.72 | -9.47% | 600 |
| Sep 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 200 |
| Sep 29, 2026 | 2.03 | 2.04 | 2.00 | 2.00 | 2.00 | 0.50% | 800 |
| Sep 28, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -6.57% | 300 |
| Sep 25, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 3.90% | 100 |
| Sep 24, 2026 | 2.13 | 2.13 | 2.00 | 2.05 | 2.05 | -14.23% | 400 |
| Sep 23, 2026 | 2.10 | 2.39 | 2.10 | 2.39 | 2.39 | -3.63% | 2,100 |
| Sep 22, 2026 | 2.01 | 2.48 | 1.81 | 2.48 | 2.48 | 18.10% | 10,535 |
| Sep 21, 2026 | 1.76 | 2.25 | 1.76 | 2.10 | 2.10 | 16.67% | 16,200 |
| Sep 18, 2026 | 1.70 | 2.00 | 1.40 | 1.80 | 1.80 | 1.12% | 8,087 |
| Sep 17, 2026 | 1.83 | 1.93 | 1.77 | 1.78 | 1.78 | 1.71% | 10,700 |
| Sep 16, 2026 | 1.75 | 1.83 | 1.69 | 1.75 | 1.75 | -5.91% | 2,005 |
| Sep 15, 2026 | 1.51 | 1.96 | 1.51 | 1.86 | 1.86 | -7.00% | 1,400 |
| Sep 14, 2026 | 2.16 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 2,545 |
| Sep 11, 2026 | 2.70 | 2.70 | 2.10 | 2.10 | 2.10 | -6.67% | 2,400 |
| Sep 10, 2026 | 2.55 | 2.55 | 2.15 | 2.25 | 2.25 | -7.89% | 1,125 |
| Sep 9, 2026 | 2.20 | 2.80 | 2.05 | 2.44 | 2.44 | 11.04% | 4,128 |
| Sep 8, 2026 | 1.82 | 2.46 | 1.82 | 2.20 | 2.20 | 17.02% | 7,471 |
| Sep 4, 2026 | 1.85 | 1.95 | 1.85 | 1.88 | 1.88 | -1.70% | 550 |
| Sep 3, 2026 | 1.92 | 1.93 | 1.69 | 1.91 | 1.91 | 0.66% | 1,404 |
| 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 |