5 DAY PERFORMANCE
+16.51%
1 MONTH PERFORMANCE
+22.12%
3 MONTH PERFORMANCE
+14.41%
6 MONTH PERFORMANCE
+9.48%
YEAR-TO-DATE PERFORMANCE
+15.45%
1 YEAR PERFORMANCE
-6.62%
Grove Collaborative Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.06 | $1.05 (-0.47%) | $1.10 | $1.03 | 7.41 K | |
| 11/04/2026 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.10 | 33.90 K | $45.01 M |
| 11/03/2026 | $1.08 | $1.11 (2.78%) | $1.14 | $1.08 | 65.80 K | $45.01 M |
| 11/02/2026 | $1.10 | $1.05 (-4.55%) | $1.12 | $1.05 | 23.91 K | $42.58 M |
| 10/30/2026 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.04 | 22.22 K | $44.20 M |
| 10/29/2026 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.04 | 16.40 K | $43.39 M |
| 10/28/2026 | $1.05 | $1.07 (1.9%) | $1.10 | $1.05 | 11.90 K | $43.39 M |
| 10/27/2026 | $1.06 | $1.06 (0%) | $1.07 | $1.04 | 20.50 K | $42.99 M |
| 10/26/2026 | $1.07 | $1.08 (0.93%) | $1.10 | $1.05 | 39.13 K | $43.80 M |
| 10/23/2026 | $1.02 | $1.05 (2.94%) | $1.08 | $1.01 | 90.20 K | $42.58 M |
| 10/22/2026 | $1.00 | $1.01 (1%) | $1.03 | $1.00 | 10.80 K | $40.96 M |
| 10/21/2026 | $0.97 | $1.02 (5.15%) | $1.05 | $0.97 | 32.74 K | $41.36 M |
| 10/20/2026 | $0.98 | $0.99 (1.75%) | $1.02 | $0.98 | 10.22 K | $40.33 M |
| 10/19/2026 | $0.99 | $0.99 (0.04%) | $1.04 | $0.99 | 37.74 K | $40.16 M |
| 10/16/2026 | $0.99 | $0.98 (-1.01%) | $1.04 | $0.98 | 6.65 K | $39.74 M |
| 10/15/2026 | $0.99 | $1.00 (0.38%) | $1.03 | $0.96 | 59.01 K | $40.40 M |
| 10/14/2026 | $0.97 | $0.99 (2.32%) | $1.01 | $0.97 | 12.30 K | $40.25 M |
| 10/13/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.98 | 25.81 K | $40.96 M |
| 10/12/2026 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.01 | 22.43 K | $40.96 M |
| 10/09/2026 | $1.02 | $1.04 (1.96%) | $1.07 | $1.01 | 67.15 K | $42.18 M |
| 10/08/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.03 | 74.53 K | $41.77 M |
| 10/07/2026 | $1.01 | $1.06 (4.95%) | $1.07 | $1.01 | 40.94 K | $42.99 M |
| 10/06/2026 | $1.08 | $1.03 (-4.63%) | $1.10 | $1.02 | 322.80 K | $41.77 M |
| 10/05/2026 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.02 | 56.65 K | $42.18 M |
| 10/02/2026 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.03 | 31.20 K | $42.18 M |
| 10/01/2026 | $1.04 | $1.02 (-1.92%) | $1.07 | $1.02 | 35.32 K | $41.36 M |
| 09/30/2026 | $1.04 | $1.06 (1.92%) | $1.08 | $1.02 | 130.02 K | $42.99 M |
| 09/29/2026 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.04 | 49.80 K | $42.58 M |
| 09/28/2026 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.06 | 224.46 K | $43.39 M |
| 09/25/2026 | $1.05 | $1.06 (0.95%) | $1.08 | $1.03 | 19.32 K | $42.99 M |
| 09/24/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.00 | 31.87 K | $42.58 M |
| 09/23/2026 | $1.03 | $1.05 (1.94%) | $1.06 | $1.03 | 76.24 K | $42.58 M |
| 09/22/2026 | $1.01 | $1.02 (0.99%) | $1.06 | $1.01 | 27.34 K | $41.36 M |
| 09/21/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.03 | 67.91 K | $42.18 M |
| 09/18/2026 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.02 | 35.70 K | $42.18 M |
| 09/17/2026 | $1.01 | $1.05 (3.96%) | $1.06 | $1.01 | 26.90 K | $42.58 M |
| 09/16/2026 | $1.00 | $1.01 (1%) | $1.07 | $0.99 | 30.77 K | $40.96 M |
| 09/15/2026 | $1.02 | $1.00 (-1.96%) | $1.04 | $0.99 | 270.57 K | $40.55 M |
| 09/14/2026 | $0.99 | $1.02 (3.03%) | $1.05 | $0.96 | 46.70 K | $41.36 M |
| 09/11/2026 | $1.00 | $1.01 (1.51%) | $1.09 | $1.00 | 148.30 K | $40.96 M |
| 09/10/2026 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.04 | 18.40 K | $42.58 M |
| 09/09/2026 | $1.06 | $1.06 (0%) | $1.08 | $1.03 | 24.82 K | $42.99 M |
| 09/08/2026 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.04 | 32.11 K | $43.39 M |
| 09/04/2026 | $1.02 | $1.07 (4.9%) | $1.09 | $1.02 | 88.70 K | $43.39 M |
| 09/03/2026 | $1.10 | $1.05 (-4.55%) | $1.12 | $1.04 | 331.42 K | $42.58 M |
| 09/02/2026 | $1.02 | $1.10 (7.84%) | $1.10 | $1.02 | 462.96 K | $44.61 M |
| 09/01/2026 | $0.99 | $1.03 (4.04%) | $1.10 | $0.99 | 366.26 K | $41.77 M |
| 08/31/2026 | $1.00 | $0.98 (-2.08%) | $1.00 | $0.92 | 17.90 K | $39.67 M |
| 08/28/2026 | $0.98 | $1.00 (1.67%) | $1.06 | $0.97 | 10.12 K | $40.51 M |
| 08/27/2026 | $0.96 | $1.00 (4.19%) | $1.06 | $0.94 | 121.14 K | $40.35 M |
| 08/26/2026 | $0.97 | $0.97 (0.44%) | $1.01 | $0.96 | 24.66 K | $39.51 M |
| 08/25/2026 | $0.98 | $0.98 (-0.19%) | $1.00 | $0.97 | 35.92 K | $39.67 M |
| 08/24/2026 | $0.95 | $0.92 (-2.65%) | $0.96 | $0.86 | 59.80 K | $37.31 M |
| 08/21/2026 | $1.03 | $0.98 (-4.83%) | $1.04 | $0.94 | 77.90 K | $39.75 M |
| 08/20/2026 | $1.01 | $1.04 (2.97%) | $1.05 | $1.01 | 21.70 K | $42.18 M |
| 08/19/2026 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.03 | 12.04 K | $41.77 M |
| 08/18/2026 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.02 | 10.40 K | $42.18 M |
| 08/17/2026 | $1.01 | $1.04 (2.97%) | $1.06 | $1.01 | 27.32 K | $42.18 M |
| 08/14/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 60.23 K | $41.77 M |
| 08/13/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.03 | 22.77 K | $41.77 M |
| 08/12/2026 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.02 | 56.82 K | $42.18 M |
| 08/11/2026 | $1.05 | $1.04 (-0.95%) | $1.10 | $1.02 | 31.72 K | $42.18 M |
| 08/10/2026 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.03 | 17.30 K | $42.99 M |
| 08/07/2026 | $1.01 | $1.08 (6.93%) | $1.11 | $1.01 | 26.90 K | $43.80 M |
| 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 |
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.
