Grove Collaborative Inc. (GROV)
NYSE: GROV
· Real-Time Price · USD
1.51
0.02 (1.34%)
At close: Sep 26, 2025, 3:59 PM
1.54
1.99%
After-hours: Sep 26, 2025, 06:19 PM EDT
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 53,861 |
| 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 |
| Sep 5, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 26,643 |
| Sep 4, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 33,588 |
| Sep 3, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 57,876 |
| Sep 2, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | 0.00% | 62,911 |
| Aug 29, 2025 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | -2.56% | 34,000 |