Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.280
-0.020 (-1.54%)
At close: May 12, 2026, 4:00 PM EDT
1.280
0.00 (0.00%)
After-hours: May 12, 2026, 4:10 PM EDT
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.31 | 1.31 | 1.22 | 1.28 | - | -1.54% | 31,813 |
| May 11, 2026 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 0.78% | 83,644 |
| May 8, 2026 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 3.20% | 70,398 |
| May 7, 2026 | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | 3.31% | 45,461 |
| May 6, 2026 | 1.16 | 1.25 | 1.16 | 1.21 | 1.21 | 4.31% | 125,245 |
| May 5, 2026 | 1.10 | 1.17 | 1.09 | 1.16 | 1.16 | 4.50% | 27,147 |
| May 4, 2026 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | -4.31% | 47,857 |
| May 1, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 4.50% | 152,477 |
| Apr 30, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 134,267 |
| 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% | 12,024 |
| 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% | 18,917 |
| 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% | 29,635 |
| Apr 17, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.21% | 18,561 |
| Apr 16, 2026 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 70,568 |
| Apr 15, 2026 | 1.31 | 1.35 | 1.28 | 1.34 | 1.34 | 1.52% | 28,376 |
| 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% | 58,251 |
| Apr 10, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | - | 19,171 |
| Apr 9, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.72% | 26,189 |
| Apr 8, 2026 | 1.38 | 1.41 | 1.34 | 1.39 | 1.39 | 4.51% | 182,433 |
| Apr 7, 2026 | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 179,655 |
| Apr 6, 2026 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 55,599 |
| Apr 2, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 3,339 |
| Apr 1, 2026 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 220,693 |
| Mar 31, 2026 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 5.79% | 149,303 |
| Mar 30, 2026 | 1.24 | 1.27 | 1.21 | 1.21 | 1.21 | -0.82% | 43,567 |
| Mar 27, 2026 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -6.15% | 148,965 |
| Mar 26, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 9,643 |
| Mar 25, 2026 | 1.41 | 1.41 | 1.30 | 1.33 | 1.33 | -2.92% | 154,136 |
| Mar 24, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 20,091 |
| Mar 23, 2026 | 1.44 | 1.44 | 1.36 | 1.40 | 1.40 | - | 147,957 |
| Mar 20, 2026 | 1.31 | 1.40 | 1.26 | 1.40 | 1.40 | 8.53% | 351,944 |
| Mar 19, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | 2.38% | 19,336 |
| Mar 18, 2026 | 1.27 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 9,458 |
| Mar 17, 2026 | 1.27 | 1.34 | 1.27 | 1.30 | 1.30 | 1.56% | 22,320 |
| Mar 16, 2026 | 1.28 | 1.35 | 1.28 | 1.28 | 1.28 | - | 88,153 |
| Mar 13, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 14,914 |
| Mar 12, 2026 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | -0.79% | 19,652 |
| Mar 11, 2026 | 1.29 | 1.34 | 1.26 | 1.27 | 1.27 | -0.78% | 158,517 |
| Mar 10, 2026 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | 1.59% | 114,401 |
| Mar 9, 2026 | 1.29 | 1.29 | 1.21 | 1.26 | 1.26 | -2.33% | 37,540 |
| Mar 6, 2026 | 1.27 | 1.31 | 1.23 | 1.29 | 1.29 | 0.78% | 331,277 |
| Mar 5, 2026 | 1.33 | 1.35 | 1.28 | 1.28 | 1.28 | -3.03% | 21,183 |
| Mar 4, 2026 | 1.35 | 1.37 | 1.27 | 1.32 | 1.32 | -2.22% | 137,168 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -3.57% | 139,480 |