Grove Collaborative Inc. (GROV)
NYSE: GROV
· Real-Time Price · USD
1.53
-0.01 (-0.65%)
At close: Sep 05, 2025, 3:58 PM
1.55
1.31%
After-hours: Sep 05, 2025, 07:55 PM EDT
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 25,103 |
| 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 |
| Aug 28, 2025 | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | 0.65% | 73,404 |
| Aug 27, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 1.31% | 45,300 |
| Aug 26, 2025 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | -1.29% | 29,600 |
| Aug 25, 2025 | 1.45 | 1.59 | 1.45 | 1.55 | 1.55 | 4.03% | 95,100 |
| Aug 22, 2025 | 1.44 | 1.53 | 1.42 | 1.49 | 1.49 | 2.76% | 135,700 |
| Aug 21, 2025 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 28,300 |
| Aug 20, 2025 | 1.46 | 1.50 | 1.41 | 1.46 | 1.46 | 0.69% | 24,300 |
| Aug 19, 2025 | 1.50 | 1.52 | 1.44 | 1.45 | 1.45 | -1.36% | 44,000 |
| Aug 18, 2025 | 1.48 | 1.56 | 1.44 | 1.47 | 1.47 | -6.37% | 140,300 |
| 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 |