5 DAY PERFORMANCE
+25.74%
1 MONTH PERFORMANCE
+29.55%
3 MONTH PERFORMANCE
+2.42%
6 MONTH PERFORMANCE
-9.29%
YEAR-TO-DATE PERFORMANCE
+15.45%
1 YEAR PERFORMANCE
-16.99%
Grove Collaborative Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.05 | $1.05 (0.48%) | $1.05 | $1.05 | 15.77 K | $42.78 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 |
| 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 |
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.
