Grove Collaborative Holdings, Inc. Class A Common Stock (GROV)
1.3394
+0.0194 (1.47%)
NYSE · Last Trade: Apr 15th, 12:38 PM EDT
Historical Prices For Grove Collaborative Holdings, Inc. Class A Common Stock (GROV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/14/2026 | 1.34 | 1.34 | 1.28 | 1.32 | 31,767 | 1.32 |
| 4/13/2026 | 1.37 | 1.37 | 1.31 | 1.35 | 58,252 | 1.35 |
| 4/10/2026 | 1.35 | 1.38 | 1.33 | 1.38 | 19,171 | 1.38 |
| 4/09/2026 | 1.41 | 1.41 | 1.36 | 1.38 | 26,190 | 1.38 |
| 4/08/2026 | 1.38 | 1.41 | 1.34 | 1.39 | 182,433 | 1.39 |
| 4/07/2026 | 1.32 | 1.35 | 1.29 | 1.33 | 179,665 | 1.33 |
| 4/06/2026 | 1.29 | 1.32 | 1.27 | 1.32 | 56,090 | 1.32 |
| 4/02/2026 | 1.25 | 1.31 | 1.25 | 1.27 | 3,440 | 1.27 |
| 4/01/2026 | 1.28 | 1.32 | 1.27 | 1.29 | 220,694 | 1.29 |
| 3/31/2026 | 1.23 | 1.30 | 1.23 | 1.28 | 149,332 | 1.28 |
| 3/30/2026 | 1.24 | 1.27 | 1.21 | 1.21 | 43,567 | 1.21 |
| 3/27/2026 | 1.28 | 1.28 | 1.20 | 1.22 | 148,966 | 1.22 |
| 3/26/2026 | 1.34 | 1.35 | 1.30 | 1.30 | 9,644 | 1.30 |
| 3/25/2026 | 1.41 | 1.41 | 1.30 | 1.33 | 154,137 | 1.33 |
| 3/24/2026 | 1.40 | 1.41 | 1.37 | 1.37 | 20,186 | 1.37 |
| 3/23/2026 | 1.44 | 1.44 | 1.36 | 1.40 | 147,958 | 1.40 |
| 3/20/2026 | 1.31 | 1.40 | 1.25 | 1.40 | 352,579 | 1.40 |
| 3/19/2026 | 1.30 | 1.32 | 1.27 | 1.29 | 19,341 | 1.29 |
| 3/18/2026 | 1.27 | 1.32 | 1.26 | 1.26 | 9,458 | 1.26 |
| 3/17/2026 | 1.27 | 1.34 | 1.27 | 1.30 | 22,322 | 1.30 |
| 3/16/2026 | 1.28 | 1.35 | 1.28 | 1.28 | 88,154 | 1.28 |
| 3/13/2026 | 1.25 | 1.30 | 1.25 | 1.28 | 14,914 | 1.28 |
| 3/12/2026 | 1.28 | 1.31 | 1.26 | 1.26 | 19,653 | 1.26 |
| 3/11/2026 | 1.29 | 1.34 | 1.26 | 1.27 | 158,517 | 1.27 |
| 3/10/2026 | 1.28 | 1.32 | 1.26 | 1.28 | 114,402 | 1.28 |
| 3/09/2026 | 1.29 | 1.29 | 1.21 | 1.26 | 37,566 | 1.26 |
| 3/06/2026 | 1.27 | 1.31 | 1.23 | 1.29 | 331,278 | 1.29 |
| 3/05/2026 | 1.33 | 1.35 | 1.28 | 1.28 | 20,683 | 1.28 |
| 3/04/2026 | 1.35 | 1.37 | 1.27 | 1.32 | 137,168 | 1.32 |
| 3/03/2026 | 1.40 | 1.40 | 1.33 | 1.35 | 139,481 | 1.35 |
| 3/02/2026 | 1.41 | 1.43 | 1.37 | 1.40 | 131,662 | 1.40 |
| 2/27/2026 | 1.45 | 1.46 | 1.40 | 1.41 | 18,012 | 1.41 |
| 2/26/2026 | 1.44 | 1.47 | 1.42 | 1.46 | 226,169 | 1.46 |
| 2/25/2026 | 1.36 | 1.44 | 1.36 | 1.42 | 35,193 | 1.42 |
| 2/24/2026 | 1.46 | 1.46 | 1.31 | 1.37 | 21,720 | 1.37 |
| 2/23/2026 | 1.53 | 1.53 | 1.41 | 1.43 | 24,046 | 1.43 |
| 2/20/2026 | 1.50 | 1.54 | 1.46 | 1.52 | 49,569 | 1.52 |
| 2/19/2026 | 1.50 | 1.52 | 1.47 | 1.51 | 18,863 | 1.51 |
| 2/18/2026 | 1.52 | 1.53 | 1.48 | 1.51 | 9,603 | 1.51 |
| 2/17/2026 | 1.54 | 1.54 | 1.49 | 1.54 | 18,050 | 1.54 |
| 2/13/2026 | 1.53 | 1.54 | 1.51 | 1.52 | 36,443 | 1.52 |
| 2/12/2026 | 1.47 | 1.53 | 1.47 | 1.50 | 80,523 | 1.50 |
| 2/11/2026 | 1.50 | 1.50 | 1.44 | 1.48 | 53,203 | 1.48 |
| 2/10/2026 | 1.47 | 1.51 | 1.46 | 1.49 | 49,831 | 1.49 |
| 2/09/2026 | 1.50 | 1.54 | 1.40 | 1.51 | 126,502 | 1.51 |
| 2/06/2026 | 1.50 | 1.55 | 1.50 | 1.53 | 167,230 | 1.53 |
| 2/05/2026 | 1.49 | 1.51 | 1.48 | 1.48 | 19,956 | 1.48 |
| 2/04/2026 | 1.52 | 1.52 | 1.49 | 1.50 | 49,777 | 1.50 |
| 2/03/2026 | 1.51 | 1.53 | 1.49 | 1.53 | 40,794 | 1.53 |
| 2/02/2026 | 1.48 | 1.50 | 1.44 | 1.48 | 62,431 | 1.48 |
| 1/30/2026 | 1.50 | 1.51 | 1.47 | 1.47 | 37,697 | 1.47 |
| 1/29/2026 | 1.47 | 1.52 | 1.45 | 1.52 | 13,266 | 1.52 |
| 1/28/2026 | 1.52 | 1.52 | 1.47 | 1.50 | 55,962 | 1.50 |
| 1/27/2026 | 1.44 | 1.52 | 1.41 | 1.51 | 83,526 | 1.51 |
| 1/26/2026 | 1.43 | 1.45 | 1.40 | 1.43 | 42,401 | 1.43 |
| 1/23/2026 | 1.35 | 1.40 | 1.32 | 1.40 | 28,691 | 1.40 |
| 1/22/2026 | 1.30 | 1.34 | 1.29 | 1.33 | 237,302 | 1.33 |
| 1/21/2026 | 1.30 | 1.32 | 1.15 | 1.29 | 83,013 | 1.29 |
| 1/20/2026 | 1.26 | 1.30 | 1.26 | 1.28 | 75,648 | 1.28 |
| 1/16/2026 | 1.27 | 1.30 | 1.24 | 1.30 | 25,607 | 1.30 |
| 1/15/2026 | 1.27 | 1.30 | 1.26 | 1.29 | 58,165 | 1.29 |