Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.040
+0.078 (8.09%)
Nov 13, 2026, 4:00 PM EST - Market closed
GROV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 8.09% | 26,901 |
| Nov 12, 2026 | 1.04 | 1.05 | 0.95 | 0.96 | 0.96 | -10.07% | 325,061 |
| Nov 11, 2026 | 1.05 | 1.12 | 1.01 | 1.07 | 1.07 | 2.88% | 28,409 |
| Nov 10, 2026 | 1.10 | 1.12 | 1.04 | 1.04 | 1.04 | -5.45% | 19,850 |
| Nov 9, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 0.92% | 11,744 |
| Nov 6, 2026 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 3.81% | 45,537 |
| Nov 5, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -5.41% | 8,413 |
| Nov 4, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | - | 33,851 |
| Nov 3, 2026 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 5.71% | 65,800 |
| Nov 2, 2026 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | -3.67% | 23,912 |
| Oct 30, 2026 | 1.10 | 1.10 | 1.04 | 1.09 | 1.09 | 1.87% | 22,216 |
| Oct 29, 2026 | 1.08 | 1.10 | 1.04 | 1.07 | 1.07 | - | 16,398 |
| Oct 28, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 11,854 |
| Oct 27, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -1.85% | 20,477 |
| Oct 26, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 39,126 |
| Oct 23, 2026 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | 3.96% | 90,186 |
| Oct 22, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 10,798 |
| Oct 21, 2026 | 0.97 | 1.05 | 0.97 | 1.02 | 1.02 | 2.56% | 32,741 |
| Oct 20, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | 0.41% | 10,222 |
| Oct 19, 2026 | 0.99 | 1.04 | 0.99 | 0.99 | 0.99 | 1.06% | 37,736 |
| Oct 16, 2026 | 0.99 | 1.04 | 0.98 | 0.98 | 0.98 | -1.64% | 6,644 |
| Oct 15, 2026 | 0.99 | 1.03 | 0.96 | 1.00 | 1.00 | 0.38% | 57,513 |
| Oct 14, 2026 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | -1.73% | 12,269 |
| Oct 13, 2026 | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | - | 25,812 |
| Oct 12, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 22,424 |
| Oct 9, 2026 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | 0.97% | 67,147 |
| Oct 8, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 74,534 |
| Oct 7, 2026 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 40,935 |
| Oct 6, 2026 | 1.08 | 1.10 | 1.02 | 1.03 | 1.03 | -0.96% | 322,778 |
| 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 |