Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.220
+0.020 (1.67%)
Jun 23, 2026, 4:00 PM EDT - Market closed
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 13,889 |
| Jun 22, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -3.23% | 27,051 |
| Jun 18, 2026 | 1.22 | 1.24 | 1.16 | 1.24 | 1.24 | 0.81% | 29,523 |
| Jun 17, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 18,413 |
| Jun 16, 2026 | 1.20 | 1.25 | 1.16 | 1.24 | 1.24 | 4.20% | 80,892 |
| Jun 15, 2026 | 1.19 | 1.25 | 1.18 | 1.19 | 1.19 | -0.83% | 155,489 |
| Jun 12, 2026 | 1.19 | 1.23 | 1.17 | 1.20 | 1.20 | -0.83% | 40,875 |
| Jun 11, 2026 | 1.24 | 1.24 | 1.05 | 1.21 | 1.21 | -0.82% | 219,411 |
| Jun 10, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 70,276 |
| Jun 9, 2026 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | 1.65% | 12,861 |
| Jun 8, 2026 | 1.19 | 1.23 | 1.15 | 1.21 | 1.21 | 5.22% | 47,909 |
| Jun 5, 2026 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -7.26% | 38,215 |
| Jun 4, 2026 | 1.13 | 1.24 | 1.13 | 1.24 | 1.24 | 8.77% | 78,487 |
| Jun 3, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 44,014 |
| Jun 2, 2026 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 2.68% | 64,415 |
| Jun 1, 2026 | 1.14 | 1.20 | 1.11 | 1.12 | 1.12 | -4.27% | 84,475 |
| May 29, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | -3.31% | 35,417 |
| May 28, 2026 | 1.22 | 1.25 | 1.16 | 1.21 | 1.21 | -1.63% | 48,802 |
| May 27, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 14,779 |
| May 26, 2026 | 1.24 | 1.24 | 1.16 | 1.22 | 1.22 | -1.61% | 76,654 |
| May 22, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 15,866 |
| May 21, 2026 | 1.20 | 1.25 | 1.13 | 1.22 | 1.22 | - | 136,798 |
| May 20, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 45,502 |
| May 19, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | -1.67% | 36,489 |
| May 18, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 22,484 |
| May 15, 2026 | 1.23 | 1.24 | 1.06 | 1.21 | 1.21 | -2.42% | 70,974 |
| May 14, 2026 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | -0.80% | 38,249 |
| May 13, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | 14,244 |
| May 12, 2026 | 1.31 | 1.31 | 1.22 | 1.28 | 1.28 | -1.54% | 35,248 |
| May 11, 2026 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 0.78% | 83,645 |
| May 8, 2026 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 3.20% | 71,248 |
| May 7, 2026 | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | 3.31% | 47,645 |
| May 6, 2026 | 1.16 | 1.25 | 1.16 | 1.21 | 1.21 | 4.31% | 125,250 |
| May 5, 2026 | 1.10 | 1.17 | 1.09 | 1.16 | 1.16 | 4.50% | 29,352 |
| May 4, 2026 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | -4.31% | 48,329 |
| May 1, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 4.50% | 158,286 |
| Apr 30, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 134,622 |
| Apr 29, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 11,730 |
| Apr 28, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 12,103 |
| Apr 27, 2026 | 1.12 | 1.13 | 1.05 | 1.09 | 1.09 | - | 52,915 |
| Apr 24, 2026 | 1.13 | 1.14 | 1.06 | 1.09 | 1.09 | - | 50,690 |
| Apr 23, 2026 | 1.23 | 1.28 | 1.08 | 1.09 | 1.09 | -11.38% | 73,357 |
| Apr 22, 2026 | 1.27 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 18,955 |
| Apr 21, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 13,732 |
| Apr 20, 2026 | 1.33 | 1.34 | 1.25 | 1.27 | 1.27 | -4.51% | 29,659 |
| Apr 17, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.21% | 18,571 |
| Apr 16, 2026 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 70,668 |
| Apr 15, 2026 | 1.31 | 1.35 | 1.28 | 1.34 | 1.34 | 1.52% | 28,476 |
| Apr 14, 2026 | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | -2.22% | 31,766 |
| Apr 13, 2026 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | -2.17% | 58,252 |