Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.570
+0.080 (5.37%)
At close: Aug 15, 2025, 4:00 PM
1.560
-0.010 (-0.64%)
After-hours: Aug 15, 2025, 7:49 PM EDT
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 45,584 |
| 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% | 238,675 |
| Aug 7, 2025 | 1.30 | 1.38 | 1.29 | 1.29 | 1.29 | -2.27% | 95,210 |
| Aug 6, 2025 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -1.49% | 14,238 |
| Aug 5, 2025 | 1.38 | 1.38 | 1.29 | 1.34 | 1.34 | -2.19% | 156,334 |
| Aug 4, 2025 | 1.41 | 1.41 | 1.31 | 1.37 | 1.37 | -0.72% | 44,991 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -1.43% | 50,059 |
| Jul 31, 2025 | 1.39 | 1.44 | 1.31 | 1.40 | 1.40 | -0.71% | 118,549 |
| Jul 30, 2025 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | - | 74,280 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -4.73% | 57,831 |
| Jul 28, 2025 | 1.49 | 1.51 | 1.44 | 1.48 | 1.48 | 1.37% | 86,065 |
| Jul 25, 2025 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 83,782 |
| Jul 24, 2025 | 1.53 | 1.57 | 1.50 | 1.50 | 1.50 | -2.60% | 29,746 |
| Jul 23, 2025 | 1.54 | 1.60 | 1.53 | 1.54 | 1.54 | - | 85,120 |
| Jul 22, 2025 | 1.44 | 1.56 | 1.44 | 1.54 | 1.54 | 5.48% | 111,688 |
| Jul 21, 2025 | 1.46 | 1.52 | 1.42 | 1.46 | 1.46 | -1.35% | 109,535 |
| Jul 18, 2025 | 1.50 | 1.53 | 1.45 | 1.48 | 1.48 | -1.99% | 80,878 |
| Jul 17, 2025 | 1.52 | 1.60 | 1.48 | 1.51 | 1.51 | - | 309,104 |
| Jul 16, 2025 | 1.45 | 1.52 | 1.43 | 1.51 | 1.51 | 5.59% | 175,834 |
| Jul 15, 2025 | 1.52 | 1.52 | 1.40 | 1.43 | 1.43 | -4.03% | 171,558 |
| Jul 14, 2025 | 1.50 | 1.53 | 1.45 | 1.49 | 1.49 | -2.61% | 133,127 |
| Jul 11, 2025 | 1.50 | 1.55 | 1.40 | 1.53 | 1.53 | 2.00% | 364,594 |
| Jul 10, 2025 | 1.50 | 1.56 | 1.40 | 1.50 | 1.50 | 1.35% | 439,127 |
| Jul 9, 2025 | 1.33 | 1.84 | 1.26 | 1.48 | 1.48 | 26.50% | 5,748,230 |
| Jul 8, 2025 | 1.19 | 1.23 | 1.16 | 1.17 | 1.17 | -1.68% | 2,914,949 |
| Jul 7, 2025 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | - | 69,180 |
| Jul 3, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | - | 41,219 |
| Jul 2, 2025 | 1.14 | 1.22 | 1.14 | 1.19 | 1.19 | 4.39% | 69,359 |
| Jul 1, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 29,813 |
| Jun 30, 2025 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 4.55% | 92,309 |
| Jun 27, 2025 | 1.15 | 1.18 | 1.10 | 1.10 | 1.10 | -4.35% | 67,126 |
| Jun 26, 2025 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | - | 64,041 |
| Jun 25, 2025 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | 5.50% | 102,561 |
| Jun 24, 2025 | 1.07 | 1.14 | 1.06 | 1.09 | 1.09 | 1.87% | 68,097 |
| Jun 23, 2025 | 1.05 | 1.10 | 1.04 | 1.07 | 1.07 | 3.88% | 111,274 |
| Jun 20, 2025 | 1.12 | 1.15 | 1.03 | 1.03 | 1.03 | -8.04% | 202,945 |
| Jun 18, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 47,174 |
| Jun 17, 2025 | 1.18 | 1.21 | 1.11 | 1.11 | 1.11 | -5.13% | 51,142 |
| Jun 16, 2025 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | 1.74% | 32,764 |
| Jun 13, 2025 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 2.68% | 65,582 |
| Jun 12, 2025 | 1.21 | 1.21 | 1.11 | 1.12 | 1.12 | -8.94% | 175,455 |
| Jun 11, 2025 | 1.28 | 1.32 | 1.21 | 1.23 | 1.23 | -3.91% | 92,711 |
| Jun 10, 2025 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 38,263 |
| Jun 9, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 54,620 |
| Jun 6, 2025 | 1.31 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 73,377 |
| Jun 5, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 52,842 |