Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.670
+0.010 (0.60%)
Feb 21, 2025, 4:00 PM EST - Market closed
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 4.62% | 143,323 |
| Jan 15, 2025 | 1.31 | 1.37 | 1.29 | 1.30 | 1.30 | -1.52% | 139,338 |
| Jan 14, 2025 | 1.38 | 1.42 | 1.29 | 1.32 | 1.32 | -5.71% | 137,728 |
| Jan 13, 2025 | 1.48 | 1.48 | 1.37 | 1.40 | 1.40 | -4.11% | 208,868 |
| Jan 10, 2025 | 1.70 | 1.74 | 1.32 | 1.46 | 1.46 | -17.05% | 885,789 |
| Jan 8, 2025 | 1.56 | 1.95 | 1.54 | 1.76 | 1.76 | 14.29% | 1,642,987 |
| Jan 7, 2025 | 1.47 | 1.56 | 1.45 | 1.54 | 1.54 | 5.48% | 290,230 |
| Jan 6, 2025 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 2.10% | 93,069 |
| Jan 3, 2025 | 1.44 | 1.46 | 1.40 | 1.43 | 1.43 | 1.42% | 62,891 |
| Jan 2, 2025 | 1.43 | 1.44 | 1.38 | 1.41 | 1.41 | 1.44% | 73,487 |
| Dec 31, 2024 | 1.42 | 1.44 | 1.35 | 1.39 | 1.39 | -1.42% | 240,548 |
| Dec 30, 2024 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | -2.08% | 57,219 |
| Dec 27, 2024 | 1.39 | 1.45 | 1.37 | 1.44 | 1.44 | 4.35% | 134,290 |
| Dec 26, 2024 | 1.34 | 1.41 | 1.34 | 1.38 | 1.38 | 0.73% | 84,886 |
| Dec 24, 2024 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 12,921 |
| Dec 23, 2024 | 1.35 | 1.41 | 1.35 | 1.36 | 1.36 | -1.45% | 106,595 |
| Dec 20, 2024 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | 0.73% | 195,957 |
| Dec 19, 2024 | 1.40 | 1.42 | 1.30 | 1.37 | 1.37 | -0.72% | 127,119 |
| Dec 18, 2024 | 1.39 | 1.46 | 1.37 | 1.38 | 1.38 | -0.72% | 143,019 |
| Dec 17, 2024 | 1.46 | 1.49 | 1.39 | 1.39 | 1.39 | -6.08% | 142,352 |
| Dec 16, 2024 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.33% | 36,256 |
| Dec 13, 2024 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | -0.66% | 61,795 |
| Dec 12, 2024 | 1.49 | 1.51 | 1.41 | 1.51 | 1.51 | 3.42% | 71,953 |
| Dec 11, 2024 | 1.49 | 1.51 | 1.37 | 1.46 | 1.46 | -1.35% | 230,828 |
| Dec 10, 2024 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 52,328 |
| Dec 9, 2024 | 1.48 | 1.49 | 1.42 | 1.49 | 1.49 | 1.36% | 90,230 |
| Dec 6, 2024 | 1.50 | 1.50 | 1.42 | 1.47 | 1.47 | -1.34% | 107,254 |
| Dec 5, 2024 | 1.50 | 1.54 | 1.42 | 1.49 | 1.49 | -1.97% | 133,529 |
| Dec 4, 2024 | 1.55 | 1.56 | 1.49 | 1.52 | 1.52 | 2.01% | 75,817 |
| Dec 3, 2024 | 1.53 | 1.56 | 1.47 | 1.49 | 1.49 | -3.25% | 77,023 |
| Dec 2, 2024 | 1.52 | 1.55 | 1.49 | 1.54 | 1.54 | -0.65% | 84,986 |
| Nov 29, 2024 | 1.52 | 1.65 | 1.50 | 1.55 | 1.55 | 2.65% | 132,743 |
| Nov 27, 2024 | 1.40 | 1.73 | 1.39 | 1.51 | 1.51 | 15.27% | 1,132,747 |
| Nov 26, 2024 | 1.30 | 1.37 | 1.30 | 1.31 | 1.31 | -3.68% | 90,069 |
| Nov 25, 2024 | 1.37 | 1.40 | 1.34 | 1.36 | 1.36 | -2.16% | 113,650 |
| Nov 22, 2024 | 1.36 | 1.39 | 1.32 | 1.39 | 1.39 | 3.73% | 86,144 |
| Nov 21, 2024 | 1.32 | 1.39 | 1.32 | 1.34 | 1.34 | - | 62,661 |
| Nov 20, 2024 | 1.36 | 1.38 | 1.30 | 1.34 | 1.34 | -0.74% | 56,312 |
| Nov 19, 2024 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 101,015 |
| Nov 18, 2024 | 1.30 | 1.41 | 1.29 | 1.36 | 1.36 | 5.43% | 107,963 |
| Nov 15, 2024 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -3.01% | 61,206 |
| Nov 14, 2024 | 1.33 | 1.46 | 1.32 | 1.33 | 1.33 | -0.75% | 122,500 |
| Nov 13, 2024 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | -11.84% | 156,775 |
| Nov 12, 2024 | 1.46 | 1.54 | 1.40 | 1.52 | 1.52 | 2.70% | 139,388 |
| Nov 11, 2024 | 1.39 | 1.52 | 1.36 | 1.48 | 1.48 | 7.25% | 132,162 |
| Nov 8, 2024 | 1.38 | 1.39 | 1.31 | 1.38 | 1.38 | 5.34% | 91,698 |
| Nov 7, 2024 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 35,166 |
| Nov 6, 2024 | 1.35 | 1.38 | 1.26 | 1.35 | 1.35 | 3.05% | 118,010 |
| Nov 5, 2024 | 1.33 | 1.36 | 1.29 | 1.31 | 1.31 | 0.77% | 37,587 |
| Nov 4, 2024 | 1.28 | 1.34 | 1.27 | 1.30 | 1.30 | 1.56% | 67,349 |
| Nov 1, 2024 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 97,935 |
| Oct 31, 2024 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 73,647 |
| Oct 30, 2024 | 1.28 | 1.34 | 1.23 | 1.26 | 1.26 | -0.79% | 181,572 |
| Oct 29, 2024 | 1.34 | 1.39 | 1.26 | 1.27 | 1.27 | -5.22% | 150,838 |
| Oct 28, 2024 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | -0.74% | 57,490 |
| Oct 25, 2024 | 1.39 | 1.41 | 1.33 | 1.35 | 1.35 | -1.46% | 46,432 |
| Oct 24, 2024 | 1.35 | 1.41 | 1.35 | 1.37 | 1.37 | 0.74% | 19,262 |
| Oct 23, 2024 | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -2.16% | 36,707 |
| Oct 22, 2024 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -3.47% | 31,886 |
| Oct 21, 2024 | 1.44 | 1.49 | 1.41 | 1.44 | 1.44 | -1.37% | 57,413 |
| Oct 18, 2024 | 1.31 | 1.59 | 1.31 | 1.46 | 1.46 | 9.77% | 381,561 |
| Oct 17, 2024 | 1.28 | 1.39 | 1.28 | 1.33 | 1.33 | - | 79,706 |
| Oct 16, 2024 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | - | 69,876 |
| Oct 15, 2024 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 4.72% | 50,048 |
| Oct 14, 2024 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | -1.55% | 22,778 |
| Oct 11, 2024 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 15,249 |
| Oct 10, 2024 | 1.26 | 1.33 | 1.26 | 1.31 | 1.31 | 2.34% | 30,573 |
| Oct 9, 2024 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 47,889 |
| Oct 8, 2024 | 1.28 | 1.37 | 1.28 | 1.32 | 1.32 | 2.33% | 51,419 |
| Oct 7, 2024 | 1.30 | 1.43 | 1.27 | 1.29 | 1.29 | 0.78% | 148,360 |
| Oct 4, 2024 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 24,444 |
| Oct 3, 2024 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | 0.78% | 22,855 |
| Oct 2, 2024 | 1.31 | 1.37 | 1.24 | 1.28 | 1.28 | -0.78% | 240,716 |
| Oct 1, 2024 | 1.34 | 1.37 | 1.28 | 1.29 | 1.29 | -4.44% | 200,727 |
| Sep 30, 2024 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | - | 32,052 |
| Sep 27, 2024 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | - | 77,852 |