Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.250
-0.050 (-3.85%)
At close: Nov 4, 2025, 4:00 PM EST
1.250
0.00 (0.00%)
After-hours: Nov 4, 2025, 6:30 PM EST
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.28 | 1.35 | 1.15 | 1.25 | 1.25 | -3.85% | 101,564 |
| Nov 3, 2025 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | -4.41% | 28,974 |
| Oct 31, 2025 | 1.31 | 1.36 | 1.26 | 1.36 | 1.36 | 2.26% | 122,768 |
| Oct 30, 2025 | 1.34 | 1.39 | 1.29 | 1.33 | 1.33 | 0.76% | 144,824 |
| Oct 29, 2025 | 1.37 | 1.38 | 1.29 | 1.32 | 1.32 | -4.35% | 168,804 |
| Oct 28, 2025 | 1.30 | 1.41 | 1.26 | 1.38 | 1.38 | 12.20% | 288,358 |
| Oct 27, 2025 | 1.50 | 1.50 | 1.23 | 1.23 | 1.23 | -18.00% | 317,435 |
| Oct 24, 2025 | 1.48 | 1.50 | 1.43 | 1.50 | 1.50 | 2.74% | 112,370 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 36,676 |
| Oct 22, 2025 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -3.90% | 43,592 |
| Oct 21, 2025 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | - | 53,470 |
| Oct 20, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 47,298 |
| Oct 17, 2025 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 9,506 |
| Oct 16, 2025 | 1.54 | 1.57 | 1.50 | 1.54 | 1.54 | -0.65% | 56,584 |
| Oct 15, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | - | 123,287 |
| Oct 14, 2025 | 1.52 | 1.56 | 1.49 | 1.55 | 1.55 | 2.65% | 46,588 |
| Oct 13, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | - | 13,520 |
| Oct 10, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 94,619 |
| Oct 9, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | - | 73,198 |
| Oct 8, 2025 | 1.50 | 1.56 | 1.49 | 1.53 | 1.53 | 2.00% | 151,598 |
| Oct 7, 2025 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 42,349 |
| 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 |