5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
+2.42%
3 MONTH PERFORMANCE
-9.29%
6 MONTH PERFORMANCE
+5.83%
YEAR-TO-DATE PERFORMANCE
+15.45%
1 YEAR PERFORMANCE
+18.69%
Grove Collaborative Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.16 | $1.21 (4.31%) | $1.25 | $1.16 | 125.30 K | $48.50 M |
| 05/05/2026 | $1.10 | $1.16 (5.45%) | $1.17 | $1.09 | 29.40 K | $46.50 M |
| 05/04/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.08 | 48.33 K | $44.50 M |
| 05/01/2026 | $1.12 | $1.16 (3.57%) | $1.16 | $1.11 | 158.30 K | $46.50 M |
| 04/30/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.08 | 134.62 K | $44.50 M |
| 04/29/2026 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 11.73 K | $43.69 M |
| 04/28/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.08 | 12.10 K | $43.29 M |
| 04/27/2026 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.05 | 52.92 K | $43.69 M |
| 04/24/2026 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.06 | 50.70 K | $43.69 M |
| 04/23/2026 | $1.23 | $1.09 (-11.38%) | $1.28 | $1.08 | 73.40 K | $43.69 M |
| 04/22/2026 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.23 | 18.96 K | $49.31 M |
| 04/21/2026 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.26 | 13.73 K | $51.31 M |
| 04/20/2026 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.25 | 29.66 K | $50.91 M |
| 04/17/2026 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.32 | 18.60 K | $53.31 M |
| 04/16/2026 | $1.36 | $1.36 (0%) | $1.36 | $1.32 | 70.70 K | $54.52 M |
| 04/15/2026 | $1.31 | $1.34 (2.29%) | $1.35 | $1.28 | 28.48 K | $53.72 M |
| 04/14/2026 | $1.34 | $1.32 (-1.49%) | $1.34 | $1.28 | 31.80 K | $52.91 M |
| 04/13/2026 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.31 | 58.30 K | $54.12 M |
| 04/10/2026 | $1.35 | $1.38 (2.22%) | $1.38 | $1.33 | 19.20 K | $55.32 M |
| 04/09/2026 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.36 | 26.20 K | $55.32 M |
| 04/08/2026 | $1.38 | $1.39 (0.72%) | $1.41 | $1.34 | 182.43 K | $55.72 M |
| 04/07/2026 | $1.32 | $1.33 (0.76%) | $1.35 | $1.29 | 179.70 K | $53.31 M |
| 04/06/2026 | $1.29 | $1.32 (2.33%) | $1.32 | $1.27 | 56.10 K | $52.91 M |
| 04/02/2026 | $1.25 | $1.27 (1.6%) | $1.31 | $1.25 | 3.44 K | $50.91 M |
| 04/01/2026 | $1.28 | $1.29 (0.78%) | $1.32 | $1.27 | 220.70 K | $51.71 M |
| 03/31/2026 | $1.23 | $1.28 (4.07%) | $1.30 | $1.23 | 149.33 K | $51.31 M |
| 03/30/2026 | $1.24 | $1.21 (-2.42%) | $1.27 | $1.21 | 43.60 K | $48.50 M |
| 03/27/2026 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.20 | 149.00 K | $48.91 M |
| 03/26/2026 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.30 | 9.64 K | $52.11 M |
| 03/25/2026 | $1.41 | $1.33 (-5.67%) | $1.41 | $1.30 | 154.14 K | $53.31 M |
| 03/24/2026 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.37 | 20.20 K | $54.92 M |
| 03/23/2026 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.36 | 148.00 K | $56.12 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.
