Grove Collaborative Holdings, Inc. (GROV) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.46

north_east

$0.03 (2.1%)

Day's range

$1.41

$1.48

5 DAY PERFORMANCE

-10.98%

1 MONTH PERFORMANCE

-14.12%

3 MONTH PERFORMANCE

-3.31%

6 MONTH PERFORMANCE

+5.04%

YEAR-TO-DATE PERFORMANCE

+5.04%

1 YEAR PERFORMANCE

-15.12%

Grove Collaborative Holdings, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$1.53	$1.62 (5.88%)	$1.64	$1.51	234,102	$61.16 M
03/11/2025	$1.59	$1.66 (4.4%)	$1.72	$1.59	94,008	$62.67 M
03/10/2025	$1.61	$1.62 (0.62%)	$1.64	$1.60	48,072	$61.16 M
03/07/2025	$1.62	$1.64 (1.23%)	$1.64	$1.55	51,900	$61.24 M
03/06/2025	$1.60	$1.62 (1.25%)	$1.65	$1.60	23,308	$60.50 M
03/05/2025	$1.61	$1.64 (1.86%)	$1.64	$1.61	33,128	$61.24 M
03/04/2025	$1.59	$1.62 (1.89%)	$1.64	$1.54	68,374	$60.50 M
03/03/2025	$1.66	$1.62 (-2.41%)	$1.68	$1.60	75,947	$60.50 M
02/28/2025	$1.63	$1.65 (1.23%)	$1.66	$1.57	64,900	$61.62 M
02/27/2025	$1.59	$1.62 (1.89%)	$1.64	$1.59	22,731	$60.50 M
02/26/2025	$1.58	$1.61 (1.9%)	$1.62	$1.56	28,623	$60.12 M
02/25/2025	$1.56	$1.61 (3.21%)	$1.69	$1.50	140,323	$60.12 M
02/24/2025	$1.66	$1.60 (-3.61%)	$1.66	$1.54	117,677	$59.75 M
02/21/2025	$1.68	$1.67 (-0.6%)	$1.68	$1.55	222,712	$62.36 M
02/20/2025	$1.66	$1.66 (0%)	$1.67	$1.59	76,955	$61.99 M
02/19/2025	$1.72	$1.67 (-2.91%)	$1.72	$1.65	37,000	$62.36 M
02/18/2025	$1.71	$1.69 (-1.17%)	$1.73	$1.66	92,000	$63.11 M
02/14/2025	$1.66	$1.69 (1.81%)	$1.72	$1.63	106,255	$63.11 M
02/13/2025	$1.73	$1.69 (-2.31%)	$1.76	$1.54	136,600	$63.11 M
02/12/2025	$1.61	$1.70 (5.59%)	$1.74	$1.58	180,800	$63.48 M
02/11/2025	$1.61	$1.60 (-0.62%)	$1.66	$1.58	95,083	$59.75 M
02/10/2025	$1.59	$1.62 (1.89%)	$1.67	$1.55	59,300	$60.50 M
02/07/2025	$1.61	$1.57 (-2.48%)	$1.61	$1.49	70,000	$58.63 M
02/06/2025	$1.70	$1.60 (-5.88%)	$1.70	$1.55	106,741	$59.75 M
02/05/2025	$1.64	$1.71 (4.27%)	$1.77	$1.57	258,239	$63.86 M
02/04/2025	$1.59	$1.60 (0.63%)	$1.67	$1.49	304,400	$59.75 M
02/03/2025	$1.38	$1.55 (12.32%)	$1.55	$1.38	243,337	$57.88 M
01/31/2025	$1.42	$1.43 (0.7%)	$1.46	$1.40	129,227	$53.40 M
01/30/2025	$1.39	$1.39 (0%)	$1.42	$1.37	67,300	$51.91 M
01/29/2025	$1.40	$1.39 (-0.71%)	$1.40	$1.35	80,336	$51.91 M
01/28/2025	$1.38	$1.39 (0.72%)	$1.40	$1.35	52,827	$51.91 M
01/27/2025	$1.41	$1.35 (-4.26%)	$1.45	$1.35	108,604	$50.41 M
01/24/2025	$1.42	$1.42 (0%)	$1.45	$1.38	91,700	$53.03 M
01/23/2025	$1.38	$1.45 (5.07%)	$1.45	$1.36	177,814	$54.15 M
01/22/2025	$1.45	$1.39 (-4.14%)	$1.45	$1.35	63,112	$51.91 M
01/21/2025	$1.32	$1.42 (7.58%)	$1.45	$1.31	146,019	$53.03 M
01/17/2025	$1.35	$1.33 (-1.48%)	$1.35	$1.30	71,616	$49.67 M
01/16/2025	$1.29	$1.36 (5.43%)	$1.36	$1.29	143,323	$50.79 M
01/15/2025	$1.31	$1.30 (-0.76%)	$1.37	$1.29	139,338	$48.55 M
01/14/2025	$1.38	$1.32 (-4.35%)	$1.42	$1.29	137,728	$49.29 M
01/13/2025	$1.48	$1.40 (-5.41%)	$1.48	$1.37	208,868	$52.28 M
01/10/2025	$1.70	$1.46 (-14.12%)	$1.74	$1.32	885,789	$54.52 M
01/08/2025	$1.56	$1.76 (12.82%)	$1.95	$1.54	1.64 M	$65.73 M
01/07/2025	$1.47	$1.54 (4.76%)	$1.56	$1.45	290,230	$57.51 M
01/06/2025	$1.43	$1.46 (2.1%)	$1.48	$1.41	93,100	$54.52 M
01/03/2025	$1.44	$1.43 (-0.69%)	$1.46	$1.40	62,891	$53.40 M
01/02/2025	$1.43	$1.41 (-1.4%)	$1.44	$1.38	73,500	$52.65 M
12/31/2024	$1.42	$1.39 (-2.11%)	$1.44	$1.35	240,548	$51.91 M
12/30/2024	$1.40	$1.41 (0.71%)	$1.43	$1.39	57,219	$52.65 M
12/27/2024	$1.39	$1.44 (3.6%)	$1.45	$1.37	134,300	$53.78 M
12/26/2024	$1.34	$1.38 (2.99%)	$1.41	$1.34	84,886	$51.53 M
12/24/2024	$1.39	$1.37 (-1.44%)	$1.39	$1.35	12,921	$51.16 M
12/23/2024	$1.35	$1.36 (0.74%)	$1.41	$1.35	106,595	$50.79 M
12/20/2024	$1.40	$1.38 (-1.43%)	$1.43	$1.36	196,000	$51.53 M
12/19/2024	$1.40	$1.37 (-2.14%)	$1.42	$1.30	127,119	$51.16 M
12/18/2024	$1.39	$1.38 (-0.72%)	$1.46	$1.37	143,019	$51.53 M
12/17/2024	$1.46	$1.39 (-4.79%)	$1.49	$1.39	142,352	$51.91 M
12/16/2024	$1.49	$1.48 (-0.67%)	$1.49	$1.47	36,300	$55.27 M
12/13/2024	$1.48	$1.50 (1.35%)	$1.51	$1.45	61,795	$56.02 M
12/12/2024	$1.49	$1.51 (1.34%)	$1.51	$1.41	72,000	$56.39 M