Groovy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	0.01	0.01	0.01	0.01	0.01	-	669
May 28, 2026	0.01	0.01	0.01	0.01	0.01	-	1,862
May 27, 2026	0.01	0.01	0.01	0.01	0.01	-	492
May 22, 2026	0.01	0.01	0.01	0.01	0.01	-	2,302
May 21, 2026	0.01	0.01	0.01	0.01	0.01	-63.74%	3,020
May 20, 2026	0.02	0.02	0.02	0.02	0.02	-34.23%	286
May 19, 2026	0.02	0.03	0.02	0.03	0.03	-	1,566
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-	8,913
May 14, 2026	0.03	0.03	0.03	0.03	0.03	-8.77%	1,401
May 13, 2026	0.02	0.03	0.02	0.03	0.03	-	2,541
May 12, 2026	0.03	0.03	0.03	0.03	0.03	-5.00%	7,149
May 11, 2026	0.03	0.03	0.03	0.03	0.03	7.14%	6,030
May 8, 2026	0.03	0.03	0.01	0.03	0.03	-	14,833
May 7, 2026	0.03	0.04	0.03	0.03	0.03	-39.13%	17,027
May 6, 2026	0.03	0.05	0.03	0.05	0.05	6.24%	29,494
May 5, 2026	0.05	0.05	0.03	0.04	0.04	-3.78%	5,304
May 4, 2026	0.03	0.05	0.03	0.05	0.05	72.41%	2,489
May 1, 2026	0.03	0.03	0.03	0.03	0.03	-3.69%	1,359
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-41.09%	10,658
Apr 29, 2026	0.05	0.05	0.03	0.05	0.05	70.37%	21,398