Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.530
0.00 (0.00%)
At close: Sep 10, 2025, 4:00 PM
1.530
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.52 | 1.56 | 1.52 | 1.53 | - | 0.20% | 10,096 |
| 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 |
| Jul 25, 2025 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 83,782 |
| Jul 24, 2025 | 1.53 | 1.57 | 1.50 | 1.50 | 1.50 | -2.60% | 29,746 |
| Jul 23, 2025 | 1.54 | 1.60 | 1.53 | 1.54 | 1.54 | - | 85,120 |
| Jul 22, 2025 | 1.44 | 1.56 | 1.44 | 1.54 | 1.54 | 5.48% | 111,688 |
| Jul 21, 2025 | 1.46 | 1.52 | 1.42 | 1.46 | 1.46 | -1.35% | 109,535 |
| Jul 18, 2025 | 1.50 | 1.53 | 1.45 | 1.48 | 1.48 | -1.99% | 80,878 |
| Jul 17, 2025 | 1.52 | 1.60 | 1.48 | 1.51 | 1.51 | - | 309,104 |
| Jul 16, 2025 | 1.45 | 1.52 | 1.43 | 1.51 | 1.51 | 5.59% | 175,834 |
| Jul 15, 2025 | 1.52 | 1.52 | 1.40 | 1.43 | 1.43 | -4.03% | 171,558 |
| 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 |