Grove Collaborative Inc. (GROV)
NYSE: GROV
· Real-Time Price · USD
1.51
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
1.49
-1.32%
After-hours: Oct 03, 2025, 07:40 PM EDT
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | 0.00% | 27,139 |
| Oct 2, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 60,223 |
| Oct 1, 2025 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 25,838 |
| Sep 30, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 42,769 |
| Sep 29, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 38,525 |
| Sep 26, 2025 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 53,900 |
| Sep 25, 2025 | 1.52 | 1.55 | 1.47 | 1.49 | 1.49 | -1.32% | 128,256 |
| Sep 24, 2025 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | 1.34% | 62,248 |
| Sep 23, 2025 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 66,000 |
| Sep 22, 2025 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | -1.31% | 47,416 |
| Sep 19, 2025 | 1.50 | 1.53 | 1.44 | 1.53 | 1.53 | 2.00% | 65,125 |
| Sep 18, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 21,300 |
| Sep 17, 2025 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | 0.00% | 48,735 |
| Sep 16, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 52,792 |
| Sep 15, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 18,000 |
| Sep 12, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 0.00% | 51,471 |
| Sep 11, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 41,500 |
| Sep 10, 2025 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | 0.00% | 26,202 |
| Sep 9, 2025 | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | 0.66% | 30,800 |
| Sep 8, 2025 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -0.65% | 46,500 |
Page 1 of 56