Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.350
+0.010 (0.75%)
At close: Mar 31, 2025, 4:00 PM
1.332
-0.018 (-1.33%)
After-hours: Mar 31, 2025, 6:48 PM EDT
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.36 | 1.40 | 1.34 | 1.35 | 1.35 | 0.75% | 39,985 |
| Mar 28, 2025 | 1.43 | 1.49 | 1.34 | 1.34 | 1.34 | -9.46% | 130,139 |
| Mar 27, 2025 | 1.52 | 1.55 | 1.46 | 1.48 | 1.48 | -3.90% | 78,862 |
| Mar 26, 2025 | 1.56 | 1.59 | 1.51 | 1.54 | 1.54 | -1.28% | 94,497 |
| Mar 25, 2025 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -1.27% | 49,180 |
| Mar 24, 2025 | 1.55 | 1.66 | 1.55 | 1.58 | 1.58 | 1.94% | 135,903 |
| Mar 21, 2025 | 1.59 | 1.59 | 1.46 | 1.55 | 1.55 | -1.27% | 162,454 |
| Mar 20, 2025 | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | -1.88% | 31,612 |
| Mar 19, 2025 | 1.62 | 1.65 | 1.57 | 1.60 | 1.60 | -1.84% | 92,779 |
| Mar 18, 2025 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | - | 34,523 |
| Mar 17, 2025 | 1.66 | 1.69 | 1.61 | 1.63 | 1.63 | -1.81% | 47,519 |
| Mar 14, 2025 | 1.65 | 1.69 | 1.62 | 1.66 | 1.66 | -0.60% | 69,125 |
| Mar 13, 2025 | 1.63 | 1.72 | 1.61 | 1.67 | 1.67 | 3.09% | 89,449 |
| Mar 12, 2025 | 1.53 | 1.64 | 1.51 | 1.62 | 1.62 | -2.41% | 234,102 |
| Mar 11, 2025 | 1.59 | 1.72 | 1.59 | 1.66 | 1.66 | 2.47% | 94,008 |
| Mar 10, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 47,822 |
| Mar 7, 2025 | 1.62 | 1.64 | 1.55 | 1.64 | 1.64 | 1.23% | 51,854 |
| Mar 6, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 23,308 |
| Mar 5, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 33,128 |
| Mar 4, 2025 | 1.59 | 1.64 | 1.54 | 1.62 | 1.62 | - | 68,374 |
| Mar 3, 2025 | 1.66 | 1.68 | 1.60 | 1.62 | 1.62 | -1.82% | 75,947 |
| Feb 28, 2025 | 1.63 | 1.66 | 1.57 | 1.65 | 1.65 | 1.85% | 64,864 |
| Feb 27, 2025 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 0.62% | 22,731 |
| Feb 26, 2025 | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | - | 28,623 |
| Feb 25, 2025 | 1.56 | 1.69 | 1.50 | 1.61 | 1.61 | 0.63% | 140,323 |
| Feb 24, 2025 | 1.66 | 1.66 | 1.54 | 1.60 | 1.60 | -4.19% | 117,677 |
| Feb 21, 2025 | 1.68 | 1.68 | 1.55 | 1.67 | 1.67 | 0.60% | 222,712 |
| Feb 20, 2025 | 1.66 | 1.67 | 1.59 | 1.66 | 1.66 | -0.60% | 76,955 |
| Feb 19, 2025 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 36,986 |
| Feb 18, 2025 | 1.71 | 1.73 | 1.66 | 1.69 | 1.69 | - | 91,951 |
| Feb 14, 2025 | 1.66 | 1.72 | 1.63 | 1.69 | 1.69 | - | 106,255 |
| Feb 13, 2025 | 1.73 | 1.76 | 1.54 | 1.69 | 1.69 | -0.59% | 136,587 |
| Feb 12, 2025 | 1.61 | 1.74 | 1.58 | 1.70 | 1.70 | 6.25% | 180,769 |
| Feb 11, 2025 | 1.61 | 1.66 | 1.58 | 1.60 | 1.60 | -1.23% | 95,083 |
| Feb 10, 2025 | 1.59 | 1.67 | 1.55 | 1.62 | 1.62 | 3.18% | 59,263 |
| Feb 7, 2025 | 1.61 | 1.61 | 1.49 | 1.57 | 1.57 | -1.88% | 69,991 |
| Feb 6, 2025 | 1.70 | 1.70 | 1.55 | 1.60 | 1.60 | -6.43% | 106,741 |
| Feb 5, 2025 | 1.64 | 1.77 | 1.57 | 1.71 | 1.71 | 6.87% | 258,239 |
| Feb 4, 2025 | 1.59 | 1.67 | 1.49 | 1.60 | 1.60 | 3.23% | 304,365 |
| Feb 3, 2025 | 1.38 | 1.55 | 1.38 | 1.55 | 1.55 | 8.39% | 243,337 |
| Jan 31, 2025 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | 2.88% | 129,227 |
| Jan 30, 2025 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | - | 67,280 |
| Jan 29, 2025 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | - | 80,336 |
| Jan 28, 2025 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 52,827 |
| Jan 27, 2025 | 1.41 | 1.45 | 1.35 | 1.35 | 1.35 | -4.93% | 108,604 |
| Jan 24, 2025 | 1.42 | 1.45 | 1.38 | 1.42 | 1.42 | -2.07% | 91,661 |
| Jan 23, 2025 | 1.38 | 1.45 | 1.36 | 1.45 | 1.45 | 4.32% | 177,814 |
| Jan 22, 2025 | 1.45 | 1.45 | 1.35 | 1.39 | 1.39 | -2.11% | 63,112 |
| Jan 21, 2025 | 1.32 | 1.45 | 1.31 | 1.42 | 1.42 | 6.77% | 146,019 |
| Jan 17, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -2.21% | 71,616 |