Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.100
+0.010 (0.92%)
Aug 4, 2026, 4:00 PM EDT - Market closed
GROV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | - | 9,606 |
| Jul 23, 2026 | 1.10 | 1.13 | 1.05 | 1.07 | 1.07 | -1.83% | 29,961 |
| Jul 22, 2026 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 16,260 |
| Jul 21, 2026 | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | 3.74% | 15,291 |
| Jul 20, 2026 | 1.07 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 19,877 |
| Jul 17, 2026 | 1.09 | 1.13 | 1.06 | 1.08 | 1.08 | -0.92% | 10,359 |
| Jul 16, 2026 | 1.08 | 1.14 | 1.07 | 1.09 | 1.09 | 1.87% | 71,396 |
| Jul 15, 2026 | 1.08 | 1.17 | 1.06 | 1.07 | 1.07 | -1.83% | 43,311 |
| Jul 14, 2026 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 31,656 |
| Jul 13, 2026 | 1.10 | 1.15 | 1.06 | 1.08 | 1.08 | -0.92% | 50,991 |
| Jul 10, 2026 | 1.11 | 1.15 | 1.06 | 1.09 | 1.09 | -0.91% | 39,615 |
| Jul 9, 2026 | 1.19 | 1.26 | 1.08 | 1.10 | 1.10 | -9.09% | 208,071 |
| Jul 8, 2026 | 1.22 | 1.29 | 1.20 | 1.21 | 1.21 | - | 39,889 |
| Jul 7, 2026 | 1.19 | 1.28 | 1.18 | 1.21 | 1.21 | 0.83% | 9,004 |
| Jul 6, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 19,673 |
| Jul 2, 2026 | 1.29 | 1.31 | 1.21 | 1.25 | 1.25 | -0.79% | 28,852 |
| Jul 1, 2026 | 1.27 | 1.31 | 1.24 | 1.26 | 1.26 | 0.80% | 11,914 |
| Jun 30, 2026 | 1.27 | 1.32 | 1.24 | 1.25 | 1.25 | -2.34% | 37,346 |
| Jun 29, 2026 | 1.31 | 1.31 | 1.23 | 1.28 | 1.28 | -1.54% | 27,975 |
| Jun 26, 2026 | 1.24 | 1.31 | 1.16 | 1.30 | 1.30 | 4.00% | 77,299 |
| Jun 25, 2026 | 1.24 | 1.29 | 1.21 | 1.25 | 1.25 | 1.63% | 127,831 |
| Jun 24, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 25,377 |
| 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 |