5 DAY PERFORMANCE
+15.45%
1 MONTH PERFORMANCE
+4.96%
3 MONTH PERFORMANCE
+1.60%
6 MONTH PERFORMANCE
-16.99%
YEAR-TO-DATE PERFORMANCE
+15.45%
1 YEAR PERFORMANCE
-1.55%
Grove Collaborative Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.01 | $1.11 (9.9%) | $1.11 | $1.01 | 11.61 K | |
| 08/06/2026 | $1.10 | $1.12 (1.82%) | $1.12 | $1.09 | 19.30 K | $45.42 M |
| 08/05/2026 | $1.11 | $1.11 (0%) | $1.11 | $1.04 | 15.30 K | $45.01 M |
| 08/04/2026 | $1.10 | $1.10 (0%) | $1.14 | $1.07 | 35.81 K | $44.61 M |
| 08/03/2026 | $1.14 | $1.09 (-4.39%) | $1.16 | $1.08 | 72.80 K | $44.20 M |
| 07/31/2026 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.08 | 19.75 K | $44.10 M |
| 07/30/2026 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.08 | 23.80 K | $43.29 M |
| 07/29/2026 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.06 | 15.50 K | $43.69 M |
| 07/28/2026 | $1.13 | $1.11 (-1.77%) | $1.17 | $1.07 | 24.30 K | $44.50 M |
| 07/27/2026 | $1.07 | $1.09 (1.87%) | $1.13 | $1.07 | 8.85 K | $43.69 M |
| 07/24/2026 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.07 | 9.61 K | $42.89 M |
| 07/23/2026 | $1.10 | $1.07 (-2.73%) | $1.13 | $1.05 | 30.00 K | $42.89 M |
| 07/22/2026 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.08 | 16.30 K | $43.69 M |
| 07/21/2026 | $1.06 | $1.11 (4.72%) | $1.13 | $1.06 | 15.31 K | $44.50 M |
| 07/20/2026 | $1.07 | $1.07 (0%) | $1.11 | $1.05 | 19.90 K | $42.89 M |
| 07/17/2026 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.06 | 10.40 K | $43.29 M |
| 07/16/2026 | $1.08 | $1.09 (0.93%) | $1.14 | $1.07 | 71.42 K | $43.69 M |
| 07/15/2026 | $1.08 | $1.07 (-0.93%) | $1.17 | $1.06 | 43.31 K | $42.89 M |
| 07/14/2026 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.08 | 31.70 K | $43.69 M |
| 07/13/2026 | $1.10 | $1.08 (-1.82%) | $1.15 | $1.06 | 51.00 K | $43.29 M |
| 07/10/2026 | $1.11 | $1.09 (-1.8%) | $1.15 | $1.06 | 39.63 K | $43.69 M |
| 07/09/2026 | $1.19 | $1.10 (-7.56%) | $1.26 | $1.08 | 208.66 K | $44.10 M |
| 07/08/2026 | $1.22 | $1.21 (-0.82%) | $1.29 | $1.20 | 39.90 K | $48.50 M |
| 07/07/2026 | $1.19 | $1.21 (1.68%) | $1.28 | $1.18 | 9.51 K | $48.50 M |
| 07/06/2026 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.20 | 19.70 K | $48.10 M |
| 07/02/2026 | $1.29 | $1.25 (-3.1%) | $1.31 | $1.21 | 28.90 K | $50.11 M |
| 07/01/2026 | $1.27 | $1.26 (-0.79%) | $1.31 | $1.24 | 11.91 K | $50.51 M |
| 06/30/2026 | $1.27 | $1.25 (-1.57%) | $1.32 | $1.24 | 37.35 K | $50.11 M |
| 06/29/2026 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.23 | 28.00 K | $51.31 M |
| 06/26/2026 | $1.24 | $1.30 (4.84%) | $1.31 | $1.16 | 77.32 K | $52.11 M |
| 06/25/2026 | $1.24 | $1.25 (0.81%) | $1.29 | $1.21 | 127.91 K | $50.11 M |
| 06/24/2026 | $1.21 | $1.23 (1.65%) | $1.24 | $1.21 | 25.40 K | $49.31 M |
| 06/23/2026 | $1.21 | $1.22 (0.83%) | $1.23 | $1.20 | 13.90 K | $48.91 M |
| 06/22/2026 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.19 | 27.10 K | $48.10 M |
| 06/18/2026 | $1.22 | $1.24 (1.64%) | $1.24 | $1.16 | 38.70 K | $49.71 M |
| 06/17/2026 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.21 | 18.41 K | $49.31 M |
| 06/16/2026 | $1.20 | $1.24 (3.33%) | $1.25 | $1.16 | 80.97 K | $49.71 M |
| 06/15/2026 | $1.19 | $1.19 (0%) | $1.25 | $1.18 | 155.51 K | $47.70 M |
| 06/12/2026 | $1.19 | $1.20 (0.84%) | $1.23 | $1.17 | 40.90 K | $48.10 M |
| 06/11/2026 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.05 | 219.41 K | $48.50 M |
| 06/10/2026 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.20 | 70.43 K | $48.91 M |
| 06/09/2026 | $1.23 | $1.23 (0%) | $1.24 | $1.19 | 12.91 K | $49.31 M |
| 06/08/2026 | $1.19 | $1.21 (1.68%) | $1.23 | $1.15 | 47.91 K | $48.50 M |
| 06/05/2026 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.14 | 38.25 K | $46.10 M |
| 06/04/2026 | $1.13 | $1.24 (9.73%) | $1.24 | $1.13 | 78.50 K | $49.71 M |
| 06/03/2026 | $1.12 | $1.14 (1.79%) | $1.16 | $1.12 | 44.04 K | $45.70 M |
| 06/02/2026 | $1.14 | $1.15 (0.88%) | $1.18 | $1.13 | 64.42 K | $46.10 M |
| 06/01/2026 | $1.14 | $1.12 (-1.75%) | $1.20 | $1.11 | 84.50 K | $44.90 M |
| 05/29/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.16 | 35.44 K | $46.90 M |
| 05/28/2026 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.16 | 48.80 K | $48.50 M |
| 05/27/2026 | $1.23 | $1.23 (0%) | $1.24 | $1.20 | 14.80 K | $49.31 M |
| 05/26/2026 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.16 | 76.70 K | $48.91 M |
| 05/22/2026 | $1.21 | $1.24 (2.48%) | $1.25 | $1.21 | 15.90 K | $49.71 M |
| 05/21/2026 | $1.20 | $1.22 (1.67%) | $1.25 | $1.13 | 136.80 K | $48.91 M |
| 05/20/2026 | $1.20 | $1.22 (1.67%) | $1.23 | $1.18 | 46.50 K | $48.91 M |
| 05/19/2026 | $1.17 | $1.18 (0.85%) | $1.21 | $1.16 | 36.50 K | $47.30 M |
| 05/18/2026 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.17 | 22.50 K | $48.10 M |
| 05/15/2026 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.06 | 71.00 K | $48.50 M |
| 05/14/2026 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.22 | 38.25 K | $49.71 M |
| 05/13/2026 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.24 | 14.24 K | $50.11 M |
| 05/12/2026 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.22 | 35.25 K | $51.31 M |
| 05/11/2026 | $1.27 | $1.30 (2.36%) | $1.31 | $1.26 | 83.65 K | $52.11 M |
| 05/08/2026 | $1.27 | $1.29 (1.57%) | $1.31 | $1.26 | 71.25 K | $51.71 M |
| 05/07/2026 | $1.22 | $1.25 (2.46%) | $1.27 | $1.21 | 47.65 K | $50.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
