Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.260
-0.030 (-2.33%)
At close: Mar 9, 2026, 4:00 PM EDT
1.290
+0.030 (2.38%)
After-hours: Mar 9, 2026, 7:14 PM EDT
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.29 | 1.29 | 1.21 | 1.26 | 1.26 | -2.33% | 37,540 |
| Mar 6, 2026 | 1.27 | 1.31 | 1.23 | 1.29 | 1.29 | 0.78% | 331,277 |
| Mar 5, 2026 | 1.33 | 1.35 | 1.28 | 1.28 | 1.28 | -3.03% | 21,183 |
| Mar 4, 2026 | 1.35 | 1.37 | 1.27 | 1.32 | 1.32 | -2.22% | 137,168 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -3.57% | 139,480 |
| Mar 2, 2026 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | -0.71% | 131,661 |
| Feb 27, 2026 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 18,012 |
| Feb 26, 2026 | 1.44 | 1.47 | 1.42 | 1.46 | 1.46 | 2.82% | 226,168 |
| Feb 25, 2026 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 3.65% | 35,185 |
| Feb 24, 2026 | 1.46 | 1.46 | 1.31 | 1.37 | 1.37 | -4.20% | 21,719 |
| Feb 23, 2026 | 1.53 | 1.53 | 1.41 | 1.43 | 1.43 | -5.92% | 24,045 |
| Feb 20, 2026 | 1.50 | 1.54 | 1.46 | 1.52 | 1.52 | 0.66% | 49,569 |
| Feb 19, 2026 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | - | 18,863 |
| Feb 18, 2026 | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | -1.95% | 9,603 |
| Feb 17, 2026 | 1.54 | 1.54 | 1.49 | 1.54 | 1.54 | 1.32% | 18,050 |
| Feb 13, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | 1.33% | 36,383 |
| Feb 12, 2026 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | 1.35% | 80,523 |
| Feb 11, 2026 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | -0.67% | 53,203 |
| Feb 10, 2026 | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | -1.32% | 49,801 |
| Feb 9, 2026 | 1.50 | 1.54 | 1.40 | 1.51 | 1.51 | -1.31% | 126,502 |
| Feb 6, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 3.38% | 167,229 |
| Feb 5, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 19,956 |
| Feb 4, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 49,777 |
| Feb 3, 2026 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | 3.38% | 40,804 |
| Feb 2, 2026 | 1.48 | 1.50 | 1.44 | 1.48 | 1.48 | 0.68% | 62,431 |
| Jan 30, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -3.29% | 37,697 |
| Jan 29, 2026 | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | 1.33% | 13,266 |
| Jan 28, 2026 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 55,962 |
| Jan 27, 2026 | 1.44 | 1.52 | 1.41 | 1.51 | 1.51 | 5.59% | 83,500 |
| Jan 26, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 42,401 |
| Jan 23, 2026 | 1.35 | 1.40 | 1.32 | 1.40 | 1.40 | 5.26% | 28,690 |
| Jan 22, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 3.10% | 237,302 |
| Jan 21, 2026 | 1.30 | 1.32 | 1.15 | 1.29 | 1.29 | 0.78% | 83,014 |
| Jan 20, 2026 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 75,648 |
| Jan 16, 2026 | 1.27 | 1.30 | 1.24 | 1.30 | 1.30 | 0.78% | 25,607 |
| Jan 15, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 2.38% | 58,165 |
| Jan 14, 2026 | 1.26 | 1.27 | 1.18 | 1.26 | 1.26 | - | 37,980 |
| Jan 13, 2026 | 1.22 | 1.26 | 1.19 | 1.26 | 1.26 | 2.44% | 58,262 |
| Jan 12, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 17,121 |
| Jan 9, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 5,315 |
| Jan 8, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 5.08% | 17,624 |
| Jan 7, 2026 | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | -2.48% | 16,520 |
| Jan 6, 2026 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | 0.83% | 47,712 |
| Jan 5, 2026 | 1.15 | 1.20 | 1.12 | 1.20 | 1.20 | 7.14% | 17,982 |
| Jan 2, 2026 | 1.11 | 1.16 | 1.09 | 1.12 | 1.12 | 1.82% | 221,896 |
| Dec 31, 2025 | 1.09 | 1.13 | 1.07 | 1.10 | 1.10 | - | 54,256 |
| Dec 30, 2025 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 27,766 |
| Dec 29, 2025 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -4.24% | 10,769 |
| Dec 26, 2025 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 21,247 |
| Dec 24, 2025 | 1.19 | 1.25 | 1.17 | 1.17 | 1.17 | -2.50% | 4,804 |
| Dec 23, 2025 | 1.23 | 1.25 | 1.15 | 1.20 | 1.20 | -1.64% | 53,708 |
| Dec 22, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 11,698 |
| Dec 19, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 31,972 |
| Dec 18, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 6,147 |
| Dec 17, 2025 | 1.18 | 1.25 | 1.17 | 1.20 | 1.20 | 2.56% | 87,464 |
| Dec 16, 2025 | 1.23 | 1.27 | 1.17 | 1.17 | 1.17 | -6.40% | 66,869 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -3.10% | 41,033 |
| Dec 12, 2025 | 1.30 | 1.35 | 1.29 | 1.29 | 1.29 | -2.27% | 21,153 |
| Dec 11, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 3.13% | 31,754 |
| Dec 10, 2025 | 1.25 | 1.30 | 1.23 | 1.28 | 1.28 | 0.79% | 26,908 |
| Dec 9, 2025 | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | 3.25% | 39,484 |
| Dec 8, 2025 | 1.28 | 1.33 | 1.22 | 1.23 | 1.23 | -1.60% | 25,907 |
| Dec 5, 2025 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -6.02% | 46,371 |
| Dec 4, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 35,641 |
| Dec 3, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 26,481 |
| Dec 2, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 51,529 |
| Dec 1, 2025 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | -0.73% | 76,369 |
| Nov 28, 2025 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 2.24% | 147,437 |
| Nov 26, 2025 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 66,786 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | -0.72% | 64,009 |
| Nov 24, 2025 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 24,239 |
| Nov 21, 2025 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | - | 94,639 |
| Nov 20, 2025 | 1.32 | 1.40 | 1.32 | 1.35 | 1.35 | - | 111,317 |
| Nov 19, 2025 | 1.35 | 1.38 | 1.29 | 1.35 | 1.35 | -1.46% | 129,605 |
| Nov 18, 2025 | 1.32 | 1.39 | 1.32 | 1.37 | 1.37 | 2.24% | 181,716 |
| Nov 17, 2025 | 1.44 | 1.45 | 1.33 | 1.34 | 1.34 | -8.84% | 99,560 |
| Nov 14, 2025 | 1.27 | 1.49 | 1.27 | 1.47 | 1.47 | 2.08% | 66,426 |
| Nov 13, 2025 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | 0.70% | 62,699 |
| Nov 12, 2025 | 1.38 | 1.47 | 1.38 | 1.43 | 1.43 | 1.42% | 27,693 |
| Nov 11, 2025 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 2.17% | 176,770 |
| Nov 10, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 22,637 |
| Nov 7, 2025 | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | 0.74% | 22,864 |
| Nov 6, 2025 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | - | 52,570 |
| Nov 5, 2025 | 1.29 | 1.39 | 1.27 | 1.36 | 1.36 | 8.80% | 94,480 |
| Nov 4, 2025 | 1.28 | 1.35 | 1.15 | 1.25 | 1.25 | -3.85% | 101,564 |
| Nov 3, 2025 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | -4.41% | 28,974 |
| Oct 31, 2025 | 1.31 | 1.36 | 1.26 | 1.36 | 1.36 | 2.26% | 122,768 |
| Oct 30, 2025 | 1.34 | 1.39 | 1.29 | 1.33 | 1.33 | 0.76% | 144,824 |
| Oct 29, 2025 | 1.37 | 1.38 | 1.29 | 1.32 | 1.32 | -4.35% | 168,804 |
| Oct 28, 2025 | 1.30 | 1.41 | 1.26 | 1.38 | 1.38 | 12.20% | 288,358 |
| Oct 27, 2025 | 1.50 | 1.50 | 1.23 | 1.23 | 1.23 | -18.00% | 317,435 |
| Oct 24, 2025 | 1.48 | 1.50 | 1.43 | 1.50 | 1.50 | 2.74% | 112,370 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 36,676 |
| Oct 22, 2025 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -3.90% | 43,592 |
| Oct 21, 2025 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | - | 53,470 |
| Oct 20, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 47,298 |
| Oct 17, 2025 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 9,506 |
| Oct 16, 2025 | 1.54 | 1.57 | 1.50 | 1.54 | 1.54 | -0.65% | 56,584 |
| Oct 15, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | - | 123,287 |
| Oct 14, 2025 | 1.52 | 1.56 | 1.49 | 1.55 | 1.55 | 2.65% | 46,588 |