Skip to main content
Grove Collaborative Holdings, Inc. (GROV)
NYSE: GROV · Real-Time Price · USD
1.300
+0.050 (4.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GROV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.241.311.161.301.304.00%77,299
Jun 25, 20261.241.291.211.251.251.63%127,831
Jun 24, 20261.211.241.211.231.230.82%25,377
Jun 23, 20261.211.231.201.221.221.67%13,889
Jun 22, 20261.221.241.191.201.20-3.23%27,051
Jun 18, 20261.221.241.161.241.240.81%29,523
Jun 17, 20261.251.251.211.231.23-0.81%18,413
Jun 16, 20261.201.251.161.241.244.20%80,892
Jun 15, 20261.191.251.181.191.19-0.83%155,489
Jun 12, 20261.191.231.171.201.20-0.83%40,875
Jun 11, 20261.241.241.051.211.21-0.82%219,411
Jun 10, 20261.251.251.201.221.22-0.81%70,276
Jun 9, 20261.231.241.191.231.231.65%12,861
Jun 8, 20261.191.231.151.211.215.22%47,909
Jun 5, 20261.221.221.141.151.15-7.26%38,215
Jun 4, 20261.131.241.131.241.248.77%78,487
Jun 3, 20261.121.161.121.141.14-0.87%44,014
Jun 2, 20261.141.181.131.151.152.68%64,415
Jun 1, 20261.141.201.111.121.12-4.27%84,475
May 29, 20261.171.201.161.171.17-3.31%35,417
May 28, 20261.221.251.161.211.21-1.63%48,802
May 27, 20261.231.241.201.231.230.82%14,779
May 26, 20261.241.241.161.221.22-1.61%76,654
May 22, 20261.211.251.211.241.241.64%15,866
May 21, 20261.201.251.131.221.22-136,798
May 20, 20261.201.231.181.221.223.39%45,502
May 19, 20261.171.211.161.181.18-1.67%36,489
May 18, 20261.211.211.171.201.20-0.83%22,484
May 15, 20261.231.241.061.211.21-2.42%70,974
May 14, 20261.251.281.221.241.24-0.80%38,249
May 13, 20261.291.291.241.251.25-2.34%14,244
May 12, 20261.311.311.221.281.28-1.54%35,248
May 11, 20261.271.311.261.301.300.78%83,645
May 8, 20261.271.311.261.291.293.20%71,248
May 7, 20261.221.271.211.251.253.31%47,645
May 6, 20261.161.251.161.211.214.31%125,250
May 5, 20261.101.171.091.161.164.50%29,352
May 4, 20261.151.151.081.111.11-4.31%48,329
May 1, 20261.121.161.111.161.164.50%158,286
Apr 30, 20261.101.121.081.111.111.83%134,622
Apr 29, 20261.071.101.071.091.090.93%11,730
Apr 28, 20261.101.111.081.081.08-0.92%12,103
Apr 27, 20261.121.131.051.091.09-52,915
Apr 24, 20261.131.141.061.091.09-50,690
Apr 23, 20261.231.281.081.091.09-11.38%73,357
Apr 22, 20261.271.291.231.231.23-3.91%18,955
Apr 21, 20261.291.291.261.281.280.79%13,732
Apr 20, 20261.331.341.251.271.27-4.51%29,659
Apr 17, 20261.361.361.321.331.33-2.21%18,571
Apr 16, 20261.361.361.321.361.361.49%70,668
Apr 15, 20261.311.351.281.341.341.52%28,476
Apr 14, 20261.341.341.281.321.32-2.22%31,766
Apr 13, 20261.371.371.311.351.35-2.17%58,252
Apr 10, 20261.351.381.331.381.38-19,171
Apr 9, 20261.411.411.361.381.38-0.72%26,189
Apr 8, 20261.381.411.341.391.394.51%182,433
Apr 7, 20261.321.351.291.331.330.76%179,665
Apr 6, 20261.291.321.271.321.323.94%56,089
Apr 2, 20261.251.311.251.271.27-1.55%3,439
Apr 1, 20261.281.321.271.291.290.78%220,693
Mar 31, 20261.231.301.231.281.285.79%149,332
Mar 30, 20261.241.271.211.211.21-0.82%43,567
Mar 27, 20261.281.281.201.221.22-6.15%148,965
Mar 26, 20261.341.351.301.301.30-2.26%9,644
Mar 25, 20261.411.411.301.331.33-2.92%154,141
Mar 24, 20261.401.411.371.371.37-2.14%20,186
Mar 23, 20261.441.441.361.401.40-147,957
Mar 20, 20261.311.401.261.401.408.53%352,579
Mar 19, 20261.301.321.271.291.292.38%19,341
Mar 18, 20261.271.321.261.261.26-3.08%9,458
Mar 17, 20261.271.341.271.301.301.56%22,321
Mar 16, 20261.281.351.281.281.28-88,203
Mar 13, 20261.251.301.251.281.281.59%14,914
Mar 12, 20261.281.311.261.261.26-0.79%19,652
Mar 11, 20261.291.341.261.271.27-0.78%158,517
Mar 10, 20261.281.321.261.281.281.59%114,401
Mar 9, 20261.291.291.211.261.26-2.33%37,565
Mar 6, 20261.271.311.231.291.290.78%331,277
Mar 5, 20261.331.351.281.281.28-3.03%21,249
Mar 4, 20261.351.371.271.321.32-2.22%137,218
Mar 3, 20261.401.401.331.351.35-3.57%139,480
Mar 2, 20261.411.431.371.401.40-0.71%131,663
Feb 27, 20261.451.461.401.411.41-3.42%18,012
Feb 26, 20261.441.471.421.461.462.82%226,168
Feb 25, 20261.361.441.361.421.423.65%35,262
Feb 24, 20261.461.461.311.371.37-4.20%21,721
Feb 23, 20261.531.531.411.431.43-5.92%24,046
Feb 20, 20261.501.541.461.521.520.66%49,569
Feb 19, 20261.501.521.471.511.51-18,863
Feb 18, 20261.521.531.481.511.51-1.95%9,603
Feb 17, 20261.541.541.491.541.541.32%18,050
Feb 13, 20261.531.541.511.521.521.33%36,443
Feb 12, 20261.471.531.471.501.501.35%81,523
Feb 11, 20261.501.501.441.481.48-0.67%53,203
Feb 10, 20261.471.511.461.491.49-1.32%49,834
Feb 9, 20261.501.541.401.511.51-1.31%126,502
Feb 6, 20261.501.551.501.531.533.38%167,230
Feb 5, 20261.491.511.481.481.48-1.33%20,006
Feb 4, 20261.521.531.491.501.50-1.96%49,777
Feb 3, 20261.511.531.491.531.533.38%40,814