Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.430
-0.060 (-4.03%)
At close: Jul 15, 2025, 4:00 PM
1.390
-0.040 (-2.79%)
After-hours: Jul 15, 2025, 7:58 PM EDT
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.52 | 1.52 | 1.40 | 1.43 | 1.43 | -4.03% | 156,623 |
| Jul 14, 2025 | 1.50 | 1.53 | 1.45 | 1.49 | 1.49 | -2.61% | 133,127 |
| Jul 11, 2025 | 1.50 | 1.55 | 1.40 | 1.53 | 1.53 | 2.00% | 364,594 |
| Jul 10, 2025 | 1.50 | 1.56 | 1.40 | 1.50 | 1.50 | 1.35% | 439,127 |
| Jul 9, 2025 | 1.33 | 1.84 | 1.26 | 1.48 | 1.48 | 26.50% | 5,748,230 |
| Jul 8, 2025 | 1.19 | 1.23 | 1.16 | 1.17 | 1.17 | -1.68% | 2,914,949 |
| Jul 7, 2025 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | - | 69,180 |
| Jul 3, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | - | 41,219 |
| Jul 2, 2025 | 1.14 | 1.22 | 1.14 | 1.19 | 1.19 | 4.39% | 69,359 |
| Jul 1, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 29,813 |
| Jun 30, 2025 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 4.55% | 92,309 |
| Jun 27, 2025 | 1.15 | 1.18 | 1.10 | 1.10 | 1.10 | -4.35% | 67,126 |
| Jun 26, 2025 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | - | 64,041 |
| Jun 25, 2025 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | 5.50% | 102,561 |
| Jun 24, 2025 | 1.07 | 1.14 | 1.06 | 1.09 | 1.09 | 1.87% | 68,097 |
| Jun 23, 2025 | 1.05 | 1.10 | 1.04 | 1.07 | 1.07 | 3.88% | 111,274 |
| Jun 20, 2025 | 1.12 | 1.15 | 1.03 | 1.03 | 1.03 | -8.04% | 202,945 |
| Jun 18, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 47,174 |
| Jun 17, 2025 | 1.18 | 1.21 | 1.11 | 1.11 | 1.11 | -5.13% | 51,142 |
| Jun 16, 2025 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | 1.74% | 32,764 |
| Jun 13, 2025 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 2.68% | 65,582 |
| Jun 12, 2025 | 1.21 | 1.21 | 1.11 | 1.12 | 1.12 | -8.94% | 175,455 |
| Jun 11, 2025 | 1.28 | 1.32 | 1.21 | 1.23 | 1.23 | -3.91% | 92,711 |
| Jun 10, 2025 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 38,263 |
| Jun 9, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 54,620 |
| Jun 6, 2025 | 1.31 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 73,377 |
| Jun 5, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 52,842 |
| Jun 4, 2025 | 1.36 | 1.39 | 1.32 | 1.32 | 1.32 | -2.22% | 56,863 |
| Jun 3, 2025 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | -0.74% | 99,088 |
| Jun 2, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -1.45% | 50,065 |
| May 30, 2025 | 1.33 | 1.41 | 1.30 | 1.38 | 1.38 | 4.55% | 118,106 |
| May 29, 2025 | 1.35 | 1.39 | 1.31 | 1.32 | 1.32 | -0.75% | 69,639 |
| May 28, 2025 | 1.42 | 1.42 | 1.31 | 1.33 | 1.33 | -6.99% | 138,288 |
| May 27, 2025 | 1.33 | 1.43 | 1.25 | 1.43 | 1.43 | 15.32% | 875,742 |
| May 23, 2025 | 1.16 | 1.30 | 1.16 | 1.24 | 1.24 | 3.33% | 230,614 |
| May 22, 2025 | 1.17 | 1.21 | 1.11 | 1.20 | 1.20 | 1.69% | 70,055 |
| May 21, 2025 | 1.15 | 1.25 | 1.09 | 1.18 | 1.18 | 3.51% | 132,914 |
| May 20, 2025 | 1.10 | 1.17 | 1.07 | 1.14 | 1.14 | 3.64% | 39,136 |
| May 19, 2025 | 1.10 | 1.18 | 1.10 | 1.10 | 1.10 | -2.65% | 47,810 |
| May 16, 2025 | 1.18 | 1.21 | 1.13 | 1.13 | 1.13 | -5.04% | 71,772 |
| May 15, 2025 | 1.10 | 1.23 | 1.07 | 1.19 | 1.19 | - | 129,323 |
| May 14, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | - | 44,727 |
| May 13, 2025 | 1.21 | 1.24 | 1.17 | 1.19 | 1.19 | -2.46% | 29,617 |
| May 12, 2025 | 1.20 | 1.25 | 1.17 | 1.22 | 1.22 | 4.27% | 43,213 |
| May 9, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 23,316 |
| May 8, 2025 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 87,846 |
| May 7, 2025 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 7.41% | 24,005 |
| May 6, 2025 | 1.10 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 16,013 |
| May 5, 2025 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 21,594 |
| May 2, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 156,507 |