Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.090
+0.020 (1.87%)
Jun 24, 2025, 4:00 PM - Market closed
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 4.63% | 42,339 |
| Apr 30, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 44,032 |
| Apr 29, 2025 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 31,823 |
| Apr 28, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 24,195 |
| Apr 25, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | -0.90% | 41,200 |
| Apr 24, 2025 | 1.09 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 51,768 |
| Apr 23, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 41,184 |
| Apr 22, 2025 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | - | 66,794 |
| Apr 21, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -5.41% | 31,719 |
| Apr 17, 2025 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | 36,682 |
| Apr 16, 2025 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 38,460 |
| Apr 15, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 40,664 |
| Apr 14, 2025 | 1.08 | 1.11 | 1.02 | 1.09 | 1.09 | 3.81% | 40,655 |
| Apr 11, 2025 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -4.55% | 118,792 |