Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.220
+0.050 (4.27%)
At close: May 12, 2025, 4:00 PM
1.220
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.20 | 1.25 | 1.17 | 1.22 | 1.22 | 4.27% | 33,279 |
| May 9, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 23,316 |
| May 8, 2025 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 87,846 |
| May 7, 2025 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 7.41% | 24,005 |
| May 6, 2025 | 1.10 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 16,013 |
| May 5, 2025 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 21,594 |
| May 2, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 156,507 |
| May 1, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 4.63% | 42,339 |
| Apr 30, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 44,032 |
| Apr 29, 2025 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 31,823 |
| Apr 28, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 24,195 |
| Apr 25, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | -0.90% | 41,200 |
| Apr 24, 2025 | 1.09 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 51,768 |
| Apr 23, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 41,184 |
| Apr 22, 2025 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | - | 66,794 |
| Apr 21, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -5.41% | 31,719 |
| Apr 17, 2025 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | 36,682 |
| Apr 16, 2025 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 38,460 |
| Apr 15, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 40,664 |
| Apr 14, 2025 | 1.08 | 1.11 | 1.02 | 1.09 | 1.09 | 3.81% | 40,655 |
| Apr 11, 2025 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -4.55% | 118,792 |
| Apr 10, 2025 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 49,747 |
| Apr 9, 2025 | 1.14 | 1.18 | 1.08 | 1.15 | 1.15 | 0.88% | 250,210 |
| Apr 8, 2025 | 1.22 | 1.26 | 1.14 | 1.14 | 1.14 | -8.06% | 142,603 |
| Apr 7, 2025 | 1.26 | 1.29 | 1.03 | 1.24 | 1.24 | -5.34% | 167,754 |
| Apr 4, 2025 | 1.37 | 1.38 | 1.24 | 1.31 | 1.31 | -5.76% | 274,623 |
| Apr 3, 2025 | 1.33 | 1.41 | 1.27 | 1.39 | 1.39 | 2.21% | 222,357 |
| Apr 2, 2025 | 1.33 | 1.40 | 1.33 | 1.36 | 1.36 | 1.49% | 28,624 |
| Apr 1, 2025 | 1.35 | 1.41 | 1.34 | 1.34 | 1.34 | -0.74% | 64,051 |
| Mar 31, 2025 | 1.36 | 1.40 | 1.34 | 1.35 | 1.35 | 0.75% | 39,985 |
| Mar 28, 2025 | 1.43 | 1.49 | 1.34 | 1.34 | 1.34 | -9.46% | 130,139 |
| Mar 27, 2025 | 1.52 | 1.55 | 1.46 | 1.48 | 1.48 | -3.90% | 78,862 |
| Mar 26, 2025 | 1.56 | 1.59 | 1.51 | 1.54 | 1.54 | -1.28% | 94,497 |
| Mar 25, 2025 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -1.27% | 49,180 |
| Mar 24, 2025 | 1.55 | 1.66 | 1.55 | 1.58 | 1.58 | 1.94% | 135,903 |
| Mar 21, 2025 | 1.59 | 1.59 | 1.46 | 1.55 | 1.55 | -1.27% | 162,454 |
| Mar 20, 2025 | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | -1.88% | 31,612 |
| Mar 19, 2025 | 1.62 | 1.65 | 1.57 | 1.60 | 1.60 | -1.84% | 92,779 |
| Mar 18, 2025 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | - | 34,523 |
| Mar 17, 2025 | 1.66 | 1.69 | 1.61 | 1.63 | 1.63 | -1.81% | 47,519 |
| Mar 14, 2025 | 1.65 | 1.69 | 1.62 | 1.66 | 1.66 | -0.60% | 69,125 |
| Mar 13, 2025 | 1.63 | 1.72 | 1.61 | 1.67 | 1.67 | 3.09% | 89,449 |
| Mar 12, 2025 | 1.53 | 1.64 | 1.51 | 1.62 | 1.62 | -2.41% | 234,102 |
| Mar 11, 2025 | 1.59 | 1.72 | 1.59 | 1.66 | 1.66 | 2.47% | 94,008 |
| Mar 10, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 47,822 |
| Mar 7, 2025 | 1.62 | 1.64 | 1.55 | 1.64 | 1.64 | 1.23% | 51,854 |
| Mar 6, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 23,308 |
| Mar 5, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 33,128 |
| Mar 4, 2025 | 1.59 | 1.64 | 1.54 | 1.62 | 1.62 | - | 68,374 |
| Mar 3, 2025 | 1.66 | 1.68 | 1.60 | 1.62 | 1.62 | -1.82% | 75,947 |