Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.250
-0.080 (-6.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
GROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | - | 13,520 |
| Oct 10, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 94,619 |
| Oct 9, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | - | 73,198 |
| Oct 8, 2025 | 1.50 | 1.56 | 1.49 | 1.53 | 1.53 | 2.00% | 151,598 |
| Oct 7, 2025 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 42,349 |
| Oct 6, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 1.32% | 46,338 |
| Oct 3, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | - | 27,969 |
| Oct 2, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 60,223 |
| Oct 1, 2025 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 25,838 |
| Sep 30, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 42,769 |
| Sep 29, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 38,525 |
| Sep 26, 2025 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 53,861 |
| Sep 25, 2025 | 1.52 | 1.55 | 1.47 | 1.49 | 1.49 | -1.32% | 128,256 |
| Sep 24, 2025 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | 1.34% | 62,248 |
| Sep 23, 2025 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 65,984 |
| Sep 22, 2025 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | -1.31% | 47,416 |
| Sep 19, 2025 | 1.50 | 1.53 | 1.44 | 1.53 | 1.53 | 2.00% | 65,125 |
| Sep 18, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 21,288 |
| Sep 17, 2025 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | - | 48,735 |
| Sep 16, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 52,792 |
| Sep 15, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 17,996 |
| Sep 12, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | - | 51,471 |
| Sep 11, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 41,493 |
| Sep 10, 2025 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | - | 26,202 |
| Sep 9, 2025 | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | 0.66% | 30,764 |
| Sep 8, 2025 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -0.65% | 46,476 |
| Sep 5, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 26,643 |
| Sep 4, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 33,588 |
| Sep 3, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 57,876 |
| Sep 2, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | - | 62,911 |
| Aug 29, 2025 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | -2.56% | 33,971 |
| Aug 28, 2025 | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | 0.65% | 73,404 |
| Aug 27, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 1.31% | 45,276 |
| Aug 26, 2025 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | -1.29% | 29,587 |
| Aug 25, 2025 | 1.45 | 1.59 | 1.45 | 1.55 | 1.55 | 4.03% | 95,060 |
| Aug 22, 2025 | 1.44 | 1.53 | 1.42 | 1.49 | 1.49 | 2.76% | 135,654 |
| Aug 21, 2025 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 28,251 |
| Aug 20, 2025 | 1.46 | 1.50 | 1.41 | 1.46 | 1.46 | 0.69% | 24,254 |
| Aug 19, 2025 | 1.50 | 1.52 | 1.44 | 1.45 | 1.45 | -1.36% | 43,989 |
| Aug 18, 2025 | 1.48 | 1.56 | 1.44 | 1.47 | 1.47 | -6.37% | 140,272 |
| Aug 15, 2025 | 1.50 | 1.60 | 1.47 | 1.57 | 1.57 | 5.37% | 136,210 |
| Aug 14, 2025 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 43,117 |
| Aug 13, 2025 | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -0.68% | 45,584 |
| Aug 12, 2025 | 1.35 | 1.54 | 1.35 | 1.48 | 1.48 | 9.63% | 386,431 |
| Aug 11, 2025 | 1.36 | 1.45 | 1.33 | 1.35 | 1.35 | -2.88% | 111,757 |
| Aug 8, 2025 | 1.30 | 1.44 | 1.29 | 1.39 | 1.39 | 7.75% | 238,675 |
| Aug 7, 2025 | 1.30 | 1.38 | 1.29 | 1.29 | 1.29 | -2.27% | 95,210 |
| Aug 6, 2025 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -1.49% | 14,238 |
| Aug 5, 2025 | 1.38 | 1.38 | 1.29 | 1.34 | 1.34 | -2.19% | 156,334 |
| Aug 4, 2025 | 1.41 | 1.41 | 1.31 | 1.37 | 1.37 | -0.72% | 44,991 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -1.43% | 50,059 |
| Jul 31, 2025 | 1.39 | 1.44 | 1.31 | 1.40 | 1.40 | -0.71% | 118,549 |
| Jul 30, 2025 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | - | 74,280 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -4.73% | 57,831 |
| Jul 28, 2025 | 1.49 | 1.51 | 1.44 | 1.48 | 1.48 | 1.37% | 86,065 |
| Jul 25, 2025 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 83,782 |
| Jul 24, 2025 | 1.53 | 1.57 | 1.50 | 1.50 | 1.50 | -2.60% | 29,746 |
| Jul 23, 2025 | 1.54 | 1.60 | 1.53 | 1.54 | 1.54 | - | 85,120 |
| Jul 22, 2025 | 1.44 | 1.56 | 1.44 | 1.54 | 1.54 | 5.48% | 111,688 |
| Jul 21, 2025 | 1.46 | 1.52 | 1.42 | 1.46 | 1.46 | -1.35% | 109,535 |
| Jul 18, 2025 | 1.50 | 1.53 | 1.45 | 1.48 | 1.48 | -1.99% | 80,878 |
| Jul 17, 2025 | 1.52 | 1.60 | 1.48 | 1.51 | 1.51 | - | 309,104 |