Groovy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.01	0.01	0.00	0.00	0.00	-13.51%	631
Sep 18, 2026	0.00	0.00	0.00	0.00	0.00	-	558
Sep 15, 2026	0.00	0.00	0.00	0.00	0.00	-39.34%	456
Sep 8, 2026	0.01	0.01	0.01	0.01	0.01	-	3,162
Sep 4, 2026	0.01	0.01	0.01	0.01	0.01	-	3,061
Sep 3, 2026	0.01	0.01	0.01	0.01	0.01	-14.08%	920
Sep 2, 2026	0.01	0.01	0.01	0.01	0.01	-	10,998
Sep 1, 2026	0.01	0.01	0.01	0.01	0.01	16.39%	2,952
Aug 31, 2026	0.01	0.01	0.01	0.01	0.01	-	580
Aug 28, 2026	0.01	0.01	0.01	0.01	0.01	-	381
Aug 27, 2026	0.01	0.01	0.01	0.01	0.01	-	1,923
Aug 26, 2026	0.01	0.01	0.01	0.01	0.01	-	2,005
Aug 25, 2026	0.01	0.01	0.01	0.01	0.01	-	400
Aug 24, 2026	0.01	0.01	0.01	0.01	0.01	-	152
Aug 20, 2026	0.01	0.01	0.01	0.01	0.01	-	2,620
Aug 19, 2026	0.01	0.01	0.01	0.01	0.01	-	2,330
Aug 18, 2026	0.01	0.01	0.01	0.01	0.01	-1.61%	2,588
Aug 17, 2026	0.01	0.01	0.01	0.01	0.01	-	10,683
Aug 14, 2026	0.01	0.01	0.01	0.01	0.01	-	319
Aug 13, 2026	0.01	0.01	0.01	0.01	0.01	-	710
Aug 10, 2026	0.01	0.01	0.01	0.01	0.01	-13.89%	554
Aug 3, 2026	0.00	0.01	0.00	0.01	0.01	-	2,854
Jul 31, 2026	0.01	0.01	0.01	0.01	0.01	-	519
Jul 30, 2026	0.01	0.01	0.01	0.01	0.01	-	156
Jul 29, 2026	0.01	0.01	0.01	0.01	0.01	-	736
Jul 28, 2026	0.01	0.01	0.01	0.01	0.01	16.13%	6,754
Jul 27, 2026	0.01	0.01	0.01	0.01	0.01	-	625
Jul 24, 2026	0.01	0.01	0.01	0.01	0.01	-	402
Jul 23, 2026	0.01	0.01	0.01	0.01	0.01	-	4,505
Jul 22, 2026	0.01	0.01	0.01	0.01	0.01	-	1,402
Jul 15, 2026	0.01	0.01	0.01	0.01	0.01	-	209
Jul 9, 2026	0.01	0.01	0.01	0.01	0.01	-	230
Jul 8, 2026	0.00	0.01	0.00	0.01	0.01	-13.89%	859
Jul 7, 2026	0.01	0.01	0.01	0.01	0.01	-	378
Jul 6, 2026	0.01	0.01	0.01	0.01	0.01	-	262
Jul 2, 2026	0.01	0.01	0.01	0.01	0.01	16.13%	940
Jun 30, 2026	0.01	0.01	0.01	0.01	0.01	-13.89%	340
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	-35.14%	606
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	79.03%	419
Jun 17, 2026	0.01	0.01	0.01	0.01	0.01	-13.89%	600
Jun 15, 2026	0.01	0.01	0.01	0.01	0.01	16.13%	263
Jun 12, 2026	0.01	0.01	0.01	0.01	0.01	-	400
Jun 11, 2026	0.01	0.01	0.01	0.01	0.01	-	297
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	-	222
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	-1.59%	951
Jun 5, 2026	0.01	0.01	0.01	0.01	0.01	-13.70%	7,737
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	4.29%	681
Jun 3, 2026	0.01	0.01	0.01	0.01	0.01	-2.78%	207
Jun 2, 2026	0.01	0.01	0.01	0.01	0.01	-53.55%	2,237
Jun 1, 2026	0.02	0.02	0.02	0.02	0.02	150.00%	2,013