Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.040
0.00 (0.00%)
At close: Oct 5, 2026, 4:00 PM EDT
1.040
0.00 (0.00%)
After-hours: Oct 5, 2026, 7:00 PM EDT
GROV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | - | 56,620 |
| Oct 2, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | 1.96% | 30,964 |
| Oct 1, 2026 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 35,318 |
| Sep 30, 2026 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 129,835 |
| Sep 29, 2026 | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 49,751 |
| Sep 28, 2026 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | 0.94% | 223,960 |
| Sep 25, 2026 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 19,317 |
| Sep 24, 2026 | 1.06 | 1.07 | 1.00 | 1.05 | 1.05 | - | 31,845 |
| Sep 23, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 2.94% | 76,238 |
| Sep 22, 2026 | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 27,238 |
| Sep 21, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 67,910 |
| Sep 18, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 35,578 |
| Sep 17, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 3.96% | 26,871 |
| Sep 16, 2026 | 1.00 | 1.07 | 0.99 | 1.01 | 1.01 | 1.00% | 28,431 |
| Sep 15, 2026 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 270,442 |
| Sep 14, 2026 | 0.99 | 1.05 | 0.96 | 1.02 | 1.02 | 0.99% | 46,667 |
| Sep 11, 2026 | 1.00 | 1.09 | 1.00 | 1.01 | 1.01 | -3.81% | 148,265 |
| Sep 10, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 18,392 |
| Sep 9, 2026 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 24,818 |
| Sep 8, 2026 | 1.08 | 1.10 | 1.04 | 1.07 | 1.07 | - | 32,110 |
| Sep 4, 2026 | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | 1.90% | 88,673 |
| Sep 3, 2026 | 1.10 | 1.12 | 1.04 | 1.05 | 1.05 | -4.55% | 330,753 |
| Sep 2, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 6.80% | 459,743 |
| Sep 1, 2026 | 0.99 | 1.10 | 0.99 | 1.03 | 1.03 | 5.31% | 326,434 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.92 | 0.98 | 0.98 | -2.08% | 17,863 |
| Aug 28, 2026 | 0.98 | 1.06 | 0.97 | 1.00 | 1.00 | 0.39% | 10,117 |
| Aug 27, 2026 | 0.96 | 1.06 | 0.94 | 1.00 | 1.00 | 2.12% | 121,136 |
| Aug 26, 2026 | 0.97 | 1.01 | 0.96 | 0.97 | 0.97 | -0.39% | 24,639 |
| Aug 25, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 6.32% | 35,922 |
| Aug 24, 2026 | 0.95 | 0.96 | 0.86 | 0.92 | 0.92 | -6.15% | 59,598 |
| Aug 21, 2026 | 1.03 | 1.04 | 0.94 | 0.98 | 0.98 | -5.74% | 77,667 |
| Aug 20, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 21,692 |
| Aug 19, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | 12,043 |
| Aug 18, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | - | 10,329 |
| Aug 17, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 27,323 |
| Aug 14, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 60,039 |
| Aug 13, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 22,394 |
| Aug 12, 2026 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | - | 55,819 |
| Aug 11, 2026 | 1.05 | 1.10 | 1.02 | 1.04 | 1.04 | -1.89% | 31,571 |
| Aug 10, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -1.85% | 17,293 |
| Aug 7, 2026 | 1.01 | 1.11 | 1.01 | 1.08 | 1.08 | -3.57% | 26,852 |
| Aug 6, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 19,261 |
| Aug 5, 2026 | 1.11 | 1.11 | 1.04 | 1.11 | 1.11 | 0.91% | 15,290 |
| Aug 4, 2026 | 1.10 | 1.14 | 1.07 | 1.10 | 1.10 | 0.92% | 35,804 |
| Aug 3, 2026 | 1.14 | 1.16 | 1.08 | 1.09 | 1.09 | -0.91% | 72,771 |
| Jul 31, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 19,747 |
| Jul 30, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -0.92% | 23,792 |
| Jul 29, 2026 | 1.16 | 1.16 | 1.06 | 1.09 | 1.09 | -1.80% | 15,461 |
| Jul 28, 2026 | 1.13 | 1.17 | 1.07 | 1.11 | 1.11 | 1.83% | 24,260 |
| Jul 27, 2026 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | 1.87% | 8,849 |