Groovy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-0.74%	452
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	-	800
Apr 23, 2026	0.05	0.05	0.03	0.03	0.03	-	4,281
Apr 22, 2026	0.03	0.05	0.03	0.03	0.03	4.62%	7,993
Apr 20, 2026	0.03	0.03	0.03	0.03	0.03	-35.00%	419
Apr 17, 2026	0.06	0.06	0.03	0.04	0.04	53.85%	6,310
Apr 16, 2026	0.03	0.06	0.03	0.03	0.03	-	2,601
Apr 15, 2026	0.00	0.07	0.00	0.03	0.03	-3.70%	935
Apr 14, 2026	0.03	0.07	0.03	0.03	0.03	-57.07%	2,681
Apr 13, 2026	0.03	0.06	0.03	0.06	0.06	109.67%	2,993
Apr 10, 2026	0.03	0.08	0.03	0.03	0.03	15.38%	1,874
Apr 9, 2026	0.07	0.07	0.03	0.03	0.03	-62.80%	2,283
Apr 8, 2026	0.04	0.07	0.03	0.07	0.07	70.49%	12,408
Apr 7, 2026	0.08	0.08	0.03	0.04	0.04	-48.36%	824
Apr 6, 2026	0.08	0.09	0.04	0.08	0.08	98.50%	12,217
Apr 2, 2026	0.03	0.04	0.03	0.04	0.04	-27.27%	5,716
Apr 1, 2026	0.06	0.07	0.04	0.06	0.06	-33.73%	2,836
Mar 31, 2026	0.08	0.08	0.03	0.08	0.08	84.44%	3,731
Mar 30, 2026	0.03	0.05	0.03	0.05	0.05	63.64%	786
Mar 27, 2026	0.09	0.09	0.03	0.03	0.03	10.00%	12,572
Mar 26, 2026	0.05	0.05	0.02	0.03	0.03	-58.33%	195,020
Mar 25, 2026	0.05	0.06	0.05	0.06	0.06	-25.00%	914
Mar 24, 2026	0.10	0.10	0.04	0.08	0.08	-14.89%	27,366
Mar 23, 2026	0.21	0.21	0.09	0.09	0.09	-37.33%	10,462
Mar 20, 2026	0.08	0.25	0.06	0.15	0.15	76.47%	15,500