Grove Collaborative Inc. (GROV)
1.34
-0.14 (-9.46%)
At close: Mar 28, 2025, 3:59 PM
1.38
2.79%
Pre-market: Mar 31, 2025, 07:38 AM EDT
Grove Collaborative Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.43 | 1.49 | 1.34 | 1.34 | -0.14 | -9.46% | 130,072 |
| Mar 27, 2025 | 1.52 | 1.55 | 1.46 | 1.48 | -0.06 | -3.90% | 78,900 |
| Mar 26, 2025 | 1.56 | 1.59 | 1.51 | 1.54 | -0.02 | -1.28% | 94,497 |
| Mar 25, 2025 | 1.60 | 1.60 | 1.53 | 1.56 | -0.02 | -1.27% | 49,180 |
| Mar 24, 2025 | 1.55 | 1.66 | 1.55 | 1.58 | 0.03 | 1.94% | 135,903 |
| Mar 21, 2025 | 1.59 | 1.59 | 1.46 | 1.55 | -0.02 | -1.27% | 162,500 |
| Mar 20, 2025 | 1.57 | 1.61 | 1.56 | 1.57 | -0.03 | -1.88% | 31,612 |
| Mar 19, 2025 | 1.62 | 1.65 | 1.57 | 1.60 | -0.03 | -1.84% | 92,800 |
| Mar 18, 2025 | 1.61 | 1.65 | 1.61 | 1.63 | 0.00 | 0.00% | 34,523 |
| Mar 17, 2025 | 1.66 | 1.69 | 1.61 | 1.63 | -0.03 | -1.81% | 47,519 |
| Mar 14, 2025 | 1.65 | 1.69 | 1.62 | 1.66 | -0.01 | -0.60% | 69,125 |
| Mar 13, 2025 | 1.63 | 1.72 | 1.61 | 1.67 | 0.05 | 3.09% | 89,449 |
| Mar 12, 2025 | 1.53 | 1.64 | 1.51 | 1.62 | -0.04 | -2.41% | 234,102 |
| Mar 11, 2025 | 1.59 | 1.72 | 1.59 | 1.66 | 0.04 | 2.47% | 94,008 |
| Mar 10, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | -0.02 | -1.22% | 48,072 |
| Mar 7, 2025 | 1.62 | 1.64 | 1.55 | 1.64 | 0.02 | 1.23% | 51,900 |
| Mar 6, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | -0.02 | -1.22% | 23,308 |
| Mar 5, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 0.02 | 1.23% | 33,128 |
| Mar 4, 2025 | 1.59 | 1.64 | 1.54 | 1.62 | 0.00 | 0.00% | 68,374 |
| Mar 3, 2025 | 1.66 | 1.68 | 1.60 | 1.62 | -0.03 | -1.82% | 75,947 |
| Feb 28, 2025 | 1.63 | 1.66 | 1.57 | 1.65 | 0.03 | 1.85% | 64,900 |
| Feb 27, 2025 | 1.59 | 1.64 | 1.59 | 1.62 | 0.01 | 0.62% | 22,731 |
| Feb 26, 2025 | 1.58 | 1.62 | 1.56 | 1.61 | 0.00 | 0.00% | 28,623 |
| Feb 25, 2025 | 1.56 | 1.69 | 1.50 | 1.61 | 0.01 | 0.63% | 140,323 |
| Feb 24, 2025 | 1.66 | 1.66 | 1.54 | 1.60 | -0.07 | -4.19% | 117,677 |
| Feb 21, 2025 | 1.68 | 1.68 | 1.55 | 1.67 | 0.01 | 0.60% | 222,712 |
| Feb 20, 2025 | 1.66 | 1.67 | 1.59 | 1.66 | -0.01 | -0.60% | 76,955 |
| Feb 19, 2025 | 1.72 | 1.72 | 1.65 | 1.67 | -0.02 | -1.18% | 37,000 |
| Feb 18, 2025 | 1.71 | 1.73 | 1.66 | 1.69 | 0.00 | 0.00% | 92,000 |
| Feb 14, 2025 | 1.66 | 1.72 | 1.63 | 1.69 | 0.00 | 0.00% | 106,255 |
| Feb 13, 2025 | 1.73 | 1.76 | 1.54 | 1.69 | -0.01 | -0.59% | 136,600 |
| Feb 12, 2025 | 1.61 | 1.74 | 1.58 | 1.70 | 0.10 | 6.25% | 180,800 |
| Feb 11, 2025 | 1.61 | 1.66 | 1.58 | 1.60 | -0.02 | -1.23% | 95,083 |
| Feb 10, 2025 | 1.59 | 1.67 | 1.55 | 1.62 | 0.05 | 3.18% | 59,300 |
| Feb 7, 2025 | 1.61 | 1.61 | 1.49 | 1.57 | -0.03 | -1.88% | 70,000 |
| Feb 6, 2025 | 1.70 | 1.70 | 1.55 | 1.60 | -0.11 | -6.43% | 106,741 |
| Feb 5, 2025 | 1.64 | 1.77 | 1.57 | 1.71 | 0.11 | 6.87% | 258,239 |
| Feb 4, 2025 | 1.59 | 1.67 | 1.49 | 1.60 | 0.05 | 3.23% | 304,400 |
| Feb 3, 2025 | 1.38 | 1.55 | 1.38 | 1.55 | 0.12 | 8.39% | 243,337 |
| Jan 31, 2025 | 1.42 | 1.46 | 1.40 | 1.43 | 0.04 | 2.88% | 129,227 |
| Jan 30, 2025 | 1.39 | 1.42 | 1.37 | 1.39 | 0.00 | 0.00% | 67,300 |
| Jan 29, 2025 | 1.40 | 1.40 | 1.35 | 1.39 | 0.00 | 0.00% | 80,336 |
| Jan 28, 2025 | 1.38 | 1.40 | 1.35 | 1.39 | 0.04 | 2.96% | 52,827 |
| Jan 27, 2025 | 1.41 | 1.45 | 1.35 | 1.35 | -0.07 | -4.93% | 108,604 |
| Jan 24, 2025 | 1.42 | 1.45 | 1.38 | 1.42 | -0.03 | -2.07% | 91,700 |
| Jan 23, 2025 | 1.38 | 1.45 | 1.36 | 1.45 | 0.06 | 4.32% | 177,814 |
| Jan 22, 2025 | 1.45 | 1.45 | 1.35 | 1.39 | -0.03 | -2.11% | 63,112 |
| Jan 21, 2025 | 1.32 | 1.45 | 1.31 | 1.42 | 0.09 | 6.77% | 146,019 |
| Jan 17, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | -0.03 | -2.21% | 71,616 |
| Jan 16, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 0.06 | 4.62% | 143,323 |