Grove Collaborative Inc. (GROV)
NYSE: GROV
· Real-Time Price · USD
1.49
0.02 (1.36%)
At close: Aug 19, 2025, 11:46 AM
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.48 | 1.56 | 1.44 | 1.47 | 1.47 | -6.37% | 139,146 |
| Aug 15, 2025 | 1.50 | 1.60 | 1.47 | 1.57 | 1.57 | 5.37% | 136,210 |
| Aug 14, 2025 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 43,117 |
| Aug 13, 2025 | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -0.68% | 45,600 |
| Aug 12, 2025 | 1.35 | 1.54 | 1.35 | 1.48 | 1.48 | 9.63% | 386,431 |
| Aug 11, 2025 | 1.36 | 1.45 | 1.33 | 1.35 | 1.35 | -2.88% | 111,757 |
| Aug 8, 2025 | 1.30 | 1.44 | 1.29 | 1.39 | 1.39 | 7.75% | 238,700 |
| Aug 7, 2025 | 1.30 | 1.38 | 1.29 | 1.29 | 1.29 | -2.27% | 95,210 |
| Aug 6, 2025 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -1.49% | 14,238 |
| Aug 5, 2025 | 1.38 | 1.38 | 1.29 | 1.34 | 1.34 | -2.19% | 156,334 |
| Aug 4, 2025 | 1.41 | 1.41 | 1.31 | 1.37 | 1.37 | -0.72% | 45,000 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -1.43% | 50,100 |
| Jul 31, 2025 | 1.39 | 1.44 | 1.31 | 1.40 | 1.40 | -0.71% | 118,549 |
| Jul 30, 2025 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | 0.00% | 74,300 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -4.73% | 57,831 |
| Jul 28, 2025 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | 1.37% | 86,065 |
| Jul 25, 2025 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 83,800 |
| Jul 24, 2025 | 1.53 | 1.57 | 1.50 | 1.50 | 1.50 | -2.60% | 29,746 |
| Jul 23, 2025 | 1.54 | 1.60 | 1.53 | 1.54 | 1.54 | 0.00% | 85,120 |
| Jul 22, 2025 | 1.44 | 1.56 | 1.44 | 1.54 | 1.54 | 5.48% | 111,700 |