Groove Botanicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.02	0.02	0.02	0.02	0.02	-16.23%	1,000
Jan 12, 2026	0.02	0.02	0.02	0.02	0.02	0.44%	11,000
Jan 6, 2026	0.02	0.02	0.02	0.02	0.02	-2.16%	2,665
Jan 5, 2026	0.02	0.02	0.02	0.02	0.02	2.20%	99,944
Jan 2, 2026	0.01	0.07	0.01	0.02	0.02	167.06%	510,800
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-	2,307
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-	2,263
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-	1,333
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	-	20,016
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	-12.37%	625
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	-39.38%	5,000
Nov 26, 2025	0.01	0.02	0.01	0.02	0.02	31.15%	696
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	40.23%	30,000
Nov 17, 2025	0.01	0.01	0.01	0.01	0.01	2.35%	30,000
Nov 13, 2025	0.01	0.01	0.01	0.01	0.01	-15.84%	50,000
Nov 12, 2025	0.01	0.01	0.01	0.01	0.01	-8.18%	118,905
Nov 11, 2025	0.01	0.02	0.01	0.01	0.01	41.03%	356,050
Nov 10, 2025	0.01	0.01	0.01	0.01	0.01	14.71%	1,000
Nov 7, 2025	0.01	0.01	0.01	0.01	0.01	-	15,500
Nov 6, 2025	0.01	0.01	0.01	0.01	0.01	23.64%	5,100
Nov 4, 2025	0.01	0.01	0.01	0.01	0.01	-	2,000
Nov 3, 2025	0.01	0.01	0.01	0.01	0.01	-8.33%	9,800
Oct 22, 2025	0.01	0.01	0.01	0.01	0.01	-	15,000
Oct 14, 2025	0.01	0.01	0.01	0.01	0.01	-24.05%	2,666
Oct 8, 2025	0.01	0.01	0.01	0.01	0.01	49.06%	9,800
Sep 25, 2025	0.01	0.01	0.01	0.01	0.01	-	583
Sep 10, 2025	0.01	0.01	0.01	0.01	0.01	-	1,550
Aug 12, 2025	0.01	0.01	0.01	0.01	0.01	-23.19%	29,500
Aug 6, 2025	0.01	0.01	0.01	0.01	0.01	-2.82%	23,000
Aug 1, 2025	0.01	0.01	0.01	0.01	0.01	16.39%	88,081
Jul 31, 2025	0.01	0.01	0.01	0.01	0.01	19.61%	23,150
Jul 30, 2025	0.01	0.01	0.01	0.01	0.01	-31.08%	1,100
Jul 24, 2025	0.00	0.01	0.00	0.01	0.01	131.25%	585,225
Jul 18, 2025	0.00	0.00	0.00	0.00	0.00	-36.00%	108,066