Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.530
+0.020 (1.32%)
Oct 6, 2025, 4:00 PM EDT - Market closed
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 1.32% | 46,338 |
| Oct 3, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | - | 27,969 |
| Oct 2, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 60,223 |
| Oct 1, 2025 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 25,838 |
| Sep 30, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 42,769 |
| Sep 29, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 38,525 |
| Sep 26, 2025 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 53,861 |
| Sep 25, 2025 | 1.52 | 1.55 | 1.47 | 1.49 | 1.49 | -1.32% | 128,256 |
| Sep 24, 2025 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | 1.34% | 62,248 |
| Sep 23, 2025 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 65,984 |
| Sep 22, 2025 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | -1.31% | 47,416 |
| Sep 19, 2025 | 1.50 | 1.53 | 1.44 | 1.53 | 1.53 | 2.00% | 65,125 |
| Sep 18, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 21,288 |
| Sep 17, 2025 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | - | 48,735 |
| Sep 16, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 52,792 |
| Sep 15, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 17,996 |
| Sep 12, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | - | 51,471 |
| Sep 11, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 41,493 |
| Sep 10, 2025 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | - | 26,202 |
| Sep 9, 2025 | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | 0.66% | 30,764 |
| Sep 8, 2025 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -0.65% | 46,476 |
| Sep 5, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 26,643 |
| Sep 4, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 33,588 |
| Sep 3, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 57,676 |
| Sep 2, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | - | 62,911 |
| Aug 29, 2025 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | -2.56% | 33,971 |
| Aug 28, 2025 | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | 0.65% | 73,404 |
| Aug 27, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 1.31% | 45,276 |
| Aug 26, 2025 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | -1.29% | 29,587 |
| Aug 25, 2025 | 1.45 | 1.59 | 1.45 | 1.55 | 1.55 | 4.03% | 95,060 |
| Aug 22, 2025 | 1.44 | 1.53 | 1.42 | 1.49 | 1.49 | 2.76% | 135,654 |
| Aug 21, 2025 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 28,251 |
| Aug 20, 2025 | 1.46 | 1.50 | 1.41 | 1.46 | 1.46 | 0.69% | 24,254 |
| Aug 19, 2025 | 1.50 | 1.52 | 1.44 | 1.45 | 1.45 | -1.36% | 43,989 |
| Aug 18, 2025 | 1.48 | 1.56 | 1.44 | 1.47 | 1.47 | -6.37% | 140,272 |
| Aug 15, 2025 | 1.50 | 1.60 | 1.47 | 1.57 | 1.57 | 5.37% | 136,210 |
| Aug 14, 2025 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 43,117 |
| Aug 13, 2025 | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -0.68% | 45,584 |
| Aug 12, 2025 | 1.35 | 1.54 | 1.35 | 1.48 | 1.48 | 9.63% | 386,431 |
| Aug 11, 2025 | 1.36 | 1.45 | 1.33 | 1.35 | 1.35 | -2.88% | 111,757 |
| Aug 8, 2025 | 1.30 | 1.44 | 1.29 | 1.39 | 1.39 | 7.75% | 238,675 |
| Aug 7, 2025 | 1.30 | 1.38 | 1.29 | 1.29 | 1.29 | -2.27% | 95,210 |
| Aug 6, 2025 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -1.49% | 14,238 |
| Aug 5, 2025 | 1.38 | 1.38 | 1.29 | 1.34 | 1.34 | -2.19% | 156,334 |
| Aug 4, 2025 | 1.41 | 1.41 | 1.31 | 1.37 | 1.37 | -0.72% | 44,991 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -1.43% | 50,059 |
| Jul 31, 2025 | 1.39 | 1.44 | 1.31 | 1.40 | 1.40 | -0.71% | 118,549 |
| Jul 30, 2025 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | - | 74,280 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -4.73% | 57,831 |
| Jul 28, 2025 | 1.49 | 1.51 | 1.44 | 1.48 | 1.48 | 1.37% | 86,065 |