Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.250
-0.080 (-6.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -6.02% | 46,371 |
| Dec 4, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 35,641 |
| Dec 3, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 26,481 |
| Dec 2, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 51,529 |
| Dec 1, 2025 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | -0.73% | 76,369 |
| Nov 28, 2025 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 2.24% | 147,437 |
| Nov 26, 2025 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 66,786 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | -0.72% | 64,009 |
| Nov 24, 2025 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 24,239 |
| Nov 21, 2025 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | - | 94,639 |
| Nov 20, 2025 | 1.32 | 1.40 | 1.32 | 1.35 | 1.35 | - | 111,317 |
| Nov 19, 2025 | 1.35 | 1.38 | 1.29 | 1.35 | 1.35 | -1.46% | 129,605 |
| Nov 18, 2025 | 1.32 | 1.39 | 1.32 | 1.37 | 1.37 | 2.24% | 181,716 |
| Nov 17, 2025 | 1.44 | 1.45 | 1.33 | 1.34 | 1.34 | -8.84% | 99,560 |
| Nov 14, 2025 | 1.27 | 1.49 | 1.27 | 1.47 | 1.47 | 2.08% | 66,426 |
| Nov 13, 2025 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | 0.70% | 62,699 |
| Nov 12, 2025 | 1.38 | 1.47 | 1.38 | 1.43 | 1.43 | 1.42% | 27,693 |
| Nov 11, 2025 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 2.17% | 176,770 |
| Nov 10, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 22,637 |
| Nov 7, 2025 | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | 0.74% | 22,864 |
| Nov 6, 2025 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | - | 52,570 |
| Nov 5, 2025 | 1.29 | 1.39 | 1.27 | 1.36 | 1.36 | 8.80% | 94,480 |
| Nov 4, 2025 | 1.28 | 1.35 | 1.15 | 1.25 | 1.25 | -3.85% | 101,564 |
| Nov 3, 2025 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | -4.41% | 28,974 |
| Oct 31, 2025 | 1.31 | 1.36 | 1.26 | 1.36 | 1.36 | 2.26% | 122,768 |
| Oct 30, 2025 | 1.34 | 1.39 | 1.29 | 1.33 | 1.33 | 0.76% | 144,824 |
| Oct 29, 2025 | 1.37 | 1.38 | 1.29 | 1.32 | 1.32 | -4.35% | 168,804 |
| Oct 28, 2025 | 1.30 | 1.41 | 1.26 | 1.38 | 1.38 | 12.20% | 288,358 |
| Oct 27, 2025 | 1.50 | 1.50 | 1.23 | 1.23 | 1.23 | -18.00% | 317,435 |
| Oct 24, 2025 | 1.48 | 1.50 | 1.43 | 1.50 | 1.50 | 2.74% | 112,370 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 36,676 |
| Oct 22, 2025 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -3.90% | 43,592 |
| Oct 21, 2025 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | - | 53,470 |
| Oct 20, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 47,298 |
| Oct 17, 2025 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 9,506 |
| Oct 16, 2025 | 1.54 | 1.57 | 1.50 | 1.54 | 1.54 | -0.65% | 56,584 |
| Oct 15, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | - | 123,287 |
| Oct 14, 2025 | 1.52 | 1.56 | 1.49 | 1.55 | 1.55 | 2.65% | 46,588 |
| Oct 13, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | - | 13,520 |
| Oct 10, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 94,619 |
| Oct 9, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | - | 73,198 |
| Oct 8, 2025 | 1.50 | 1.56 | 1.49 | 1.53 | 1.53 | 2.00% | 151,598 |
| Oct 7, 2025 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 42,349 |
| Oct 6, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 1.32% | 46,338 |
| Oct 3, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | - | 27,969 |
| Oct 2, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 60,223 |
| Oct 1, 2025 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 25,838 |
| Sep 30, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 42,769 |
| Sep 29, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 38,525 |
| Sep 26, 2025 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 53,861 |