NYSE : GROV
Grove Collaborative Holdings, Inc. — Price history
Consumer Staples · Household & Personal Products · United States
Last price 1.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 46.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grove Collaborative Holdings, Inc. (GROV) closed at 1.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.1 | 1.12 | 1.05 | 1.05 | 23,912 | -3.67% |
| 2026-10-30 | 1.1 | 1.1 | 1.04 | 1.09 | 22,216 | +1.87% |
| 2026-10-29 | 1.08 | 1.1 | 1.041 | 1.07 | 16,398 | +0.00% |
| 2026-10-28 | 1.05 | 1.1 | 1.05 | 1.07 | 11,854 | +0.94% |
| 2026-10-27 | 1.06 | 1.07 | 1.041 | 1.06 | 20,477 | -1.85% |
| 2026-10-26 | 1.069 | 1.1 | 1.05 | 1.08 | 39,126 | +2.86% |
| 2026-10-23 | 1.02 | 1.08 | 1.01 | 1.05 | 90,186 | +3.96% |
| 2026-10-22 | 1 | 1.03 | 1 | 1.01 | 10,798 | -0.98% |
| 2026-10-21 | 0.97 | 1.05 | 0.97 | 1.02 | 32,741 | +2.56% |
| 2026-10-20 | 0.9774 | 1.02 | 0.9774 | 0.9945 | 10,222 | +0.41% |
| 2026-10-19 | 0.99 | 1.04 | 0.985 | 0.9904 | 37,736 | +1.06% |
| 2026-10-16 | 0.99 | 1.04 | 0.98 | 0.98 | 6,644 | -1.64% |
| 2026-10-15 | 0.9925 | 1.027 | 0.96 | 0.9963 | 57,513 | +0.38% |
| 2026-10-14 | 0.97 | 1.01 | 0.97 | 0.9925 | 12,269 | -1.73% |
| 2026-10-13 | 1.02 | 1.04 | 0.976 | 1.01 | 25,812 | +0.00% |
| 2026-10-12 | 1.05 | 1.05 | 1.01 | 1.01 | 22,424 | -2.88% |
| 2026-10-09 | 1.02 | 1.07 | 1.015 | 1.04 | 67,147 | +0.97% |
| 2026-10-08 | 1.05 | 1.06 | 1.03 | 1.03 | 74,534 | -2.83% |
| 2026-10-07 | 1.01 | 1.07 | 1.01 | 1.06 | 40,935 | +2.91% |
| 2026-10-06 | 1.08 | 1.1 | 1.02 | 1.03 | 322,778 | -0.96% |
| 2026-10-05 | 1.05 | 1.07 | 1.02 | 1.04 | 56,620 | +0.00% |
| 2026-10-02 | 1.059 | 1.07 | 1.033 | 1.04 | 30,964 | +1.96% |
| 2026-10-01 | 1.04 | 1.069 | 1.02 | 1.02 | 35,318 | -3.77% |
| 2026-09-30 | 1.04 | 1.08 | 1.025 | 1.06 | 129,835 | +0.95% |
| 2026-09-29 | 1.06 | 1.09 | 1.04 | 1.05 | 49,751 | -1.87% |
| 2026-09-28 | 1.08 | 1.11 | 1.06 | 1.07 | 223,960 | +0.94% |
| 2026-09-25 | 1.05 | 1.08 | 1.031 | 1.06 | 19,317 | +0.95% |
| 2026-09-24 | 1.06 | 1.07 | 1 | 1.05 | 31,845 | +0.00% |
| 2026-09-23 | 1.03 | 1.06 | 1.03 | 1.05 | 76,238 | +2.94% |
| 2026-09-22 | 1.01 | 1.06 | 1.01 | 1.02 | 27,238 | -1.92% |
| 2026-09-21 | 1.03 | 1.06 | 1.03 | 1.04 | 67,910 | +0.00% |
| 2026-09-18 | 1.06 | 1.06 | 1.02 | 1.04 | 35,578 | -0.95% |
| 2026-09-17 | 1.01 | 1.06 | 1.01 | 1.05 | 26,871 | +3.96% |
| 2026-09-16 | 1 | 1.07 | 0.9903 | 1.01 | 28,431 | +1.00% |
| 2026-09-15 | 1.02 | 1.044 | 0.989 | 1 | 270,442 | -1.96% |
| 2026-09-14 | 0.99 | 1.05 | 0.9603 | 1.02 | 46,667 | +0.99% |
| 2026-09-11 | 0.995 | 1.09 | 0.995 | 1.01 | 148,265 | -3.81% |
| 2026-09-10 | 1.06 | 1.06 | 1.04 | 1.05 | 18,392 | -0.94% |
| 2026-09-09 | 1.06 | 1.08 | 1.03 | 1.06 | 24,818 | -0.93% |
| 2026-09-08 | 1.08 | 1.095 | 1.04 | 1.07 | 32,110 | +0.00% |
| 2026-09-04 | 1.02 | 1.085 | 1.02 | 1.07 | 88,673 | +1.90% |
| 2026-09-03 | 1.1 | 1.12 | 1.04 | 1.05 | 330,753 | -4.55% |
| 2026-09-02 | 1.02 | 1.1 | 1.02 | 1.1 | 459,743 | +6.80% |
| 2026-09-01 | 0.99 | 1.1 | 0.99 | 1.03 | 326,434 | +5.31% |
| 2026-08-31 | 0.9989 | 0.9989 | 0.92 | 0.9781 | 17,863 | -2.08% |
| 2026-08-28 | 0.9825 | 1.06 | 0.968 | 0.9989 | 10,117 | +0.39% |
| 2026-08-27 | 0.955 | 1.06 | 0.9401 | 0.995 | 121,136 | +2.12% |
| 2026-08-26 | 0.97 | 1.01 | 0.9591 | 0.9743 | 24,639 | -0.39% |
| 2026-08-25 | 0.98 | 1.004 | 0.97 | 0.9781 | 35,922 | +6.32% |
| 2026-08-24 | 0.945 | 0.9642 | 0.8627 | 0.92 | 59,598 | -6.15% |
| 2026-08-21 | 1.03 | 1.04 | 0.941 | 0.9803 | 77,667 | -5.74% |
| 2026-08-20 | 1.01 | 1.05 | 1.01 | 1.04 | 21,692 | +0.97% |
| 2026-08-19 | 1.05 | 1.07 | 1.03 | 1.03 | 12,043 | -0.96% |
| 2026-08-18 | 1.06 | 1.068 | 1.02 | 1.04 | 10,329 | +0.00% |
| 2026-08-17 | 1.01 | 1.06 | 1.01 | 1.04 | 27,323 | +0.97% |
| 2026-08-14 | 1.03 | 1.05 | 1.02 | 1.03 | 60,039 | +0.00% |
| 2026-08-13 | 1.03 | 1.05 | 1.03 | 1.03 | 22,394 | -0.96% |
| 2026-08-12 | 1.06 | 1.08 | 1.025 | 1.04 | 55,819 | +0.00% |
| 2026-08-11 | 1.05 | 1.1 | 1.02 | 1.04 | 31,571 | -1.89% |
| 2026-08-10 | 1.08 | 1.08 | 1.03 | 1.06 | 17,293 | -1.85% |
| 2026-08-07 | 1.01 | 1.11 | 1.01 | 1.08 | 26,852 | -3.57% |
| 2026-08-06 | 1.1 | 1.12 | 1.085 | 1.12 | 19,261 | +0.90% |
| 2026-08-05 | 1.11 | 1.11 | 1.04 | 1.11 | 15,290 | +0.91% |
| 2026-08-04 | 1.1 | 1.14 | 1.07 | 1.1 | 35,804 | +0.92% |
| 2026-08-03 | 1.14 | 1.16 | 1.08 | 1.09 | 72,771 | -0.91% |
| 2026-07-31 | 1.11 | 1.111 | 1.08 | 1.1 | 19,747 | +1.85% |
| 2026-07-30 | 1.11 | 1.12 | 1.08 | 1.08 | 23,792 | -0.92% |
| 2026-07-29 | 1.16 | 1.16 | 1.06 | 1.09 | 15,461 | -1.80% |
| 2026-07-28 | 1.128 | 1.17 | 1.07 | 1.11 | 24,260 | +1.83% |
| 2026-07-27 | 1.07 | 1.13 | 1.07 | 1.09 | 8,849 | +1.87% |
| 2026-07-24 | 1.08 | 1.1 | 1.07 | 1.07 | 9,606 | +0.00% |
| 2026-07-23 | 1.095 | 1.13 | 1.05 | 1.07 | 29,961 | -1.83% |
| 2026-07-22 | 1.1 | 1.13 | 1.08 | 1.09 | 16,260 | -1.80% |
| 2026-07-21 | 1.06 | 1.13 | 1.06 | 1.11 | 15,291 | +3.74% |
| 2026-07-20 | 1.07 | 1.11 | 1.05 | 1.07 | 19,877 | -0.93% |
| 2026-07-17 | 1.09 | 1.13 | 1.06 | 1.08 | 10,359 | -0.92% |
| 2026-07-16 | 1.08 | 1.14 | 1.07 | 1.09 | 71,396 | +1.87% |
| 2026-07-15 | 1.08 | 1.17 | 1.06 | 1.07 | 43,311 | -1.83% |
| 2026-07-14 | 1.1 | 1.13 | 1.08 | 1.09 | 31,655 | +0.93% |
| 2026-07-13 | 1.1 | 1.146 | 1.06 | 1.08 | 50,991 | -0.92% |
| 2026-07-10 | 1.11 | 1.15 | 1.055 | 1.09 | 39,615 | -0.91% |
| 2026-07-09 | 1.19 | 1.26 | 1.08 | 1.1 | 208,071 | -9.09% |
| 2026-07-08 | 1.22 | 1.29 | 1.2 | 1.21 | 39,889 | +0.00% |
| 2026-07-07 | 1.19 | 1.28 | 1.18 | 1.21 | 9,004 | +0.83% |
| 2026-07-06 | 1.23 | 1.25 | 1.2 | 1.2 | 19,673 | -4.00% |
| 2026-07-02 | 1.29 | 1.31 | 1.21 | 1.25 | 28,852 | -0.79% |
| 2026-07-01 | 1.27 | 1.31 | 1.24 | 1.26 | 11,914 | +0.80% |
| 2026-06-30 | 1.27 | 1.315 | 1.24 | 1.25 | 37,346 | -2.34% |
| 2026-06-29 | 1.31 | 1.311 | 1.23 | 1.28 | 27,975 | -1.54% |
| 2026-06-26 | 1.24 | 1.31 | 1.16 | 1.3 | 77,299 | +4.00% |
| 2026-06-25 | 1.24 | 1.29 | 1.21 | 1.25 | 127,831 | +1.63% |
| 2026-06-24 | 1.21 | 1.24 | 1.205 | 1.23 | 25,377 | +0.82% |
| 2026-06-23 | 1.21 | 1.23 | 1.2 | 1.22 | 13,889 | +1.67% |
| 2026-06-22 | 1.22 | 1.24 | 1.187 | 1.2 | 27,051 | -3.23% |
| 2026-06-18 | 1.22 | 1.24 | 1.16 | 1.24 | 29,523 | +0.81% |
| 2026-06-17 | 1.25 | 1.25 | 1.21 | 1.23 | 18,413 | -0.81% |
| 2026-06-16 | 1.2 | 1.25 | 1.16 | 1.24 | 80,892 | +4.20% |
| 2026-06-15 | 1.19 | 1.25 | 1.18 | 1.19 | 155,489 | -0.83% |
| 2026-06-12 | 1.19 | 1.23 | 1.17 | 1.2 | 40,875 | -0.83% |
| 2026-06-11 | 1.24 | 1.24 | 1.05 | 1.21 | 219,411 | -0.82% |
| 2026-06-10 | 1.25 | 1.25 | 1.195 | 1.22 | 70,276 | -0.81% |
| 2026-06-09 | 1.23 | 1.24 | 1.19 | 1.23 | 12,861 | +1.65% |
| 2026-06-08 | 1.19 | 1.23 | 1.152 | 1.21 | 47,909 | +5.22% |
| 2026-06-05 | 1.22 | 1.22 | 1.14 | 1.15 | 38,215 | -7.26% |
| 2026-06-04 | 1.13 | 1.24 | 1.13 | 1.24 | 78,487 | +8.77% |
| 2026-06-03 | 1.12 | 1.16 | 1.117 | 1.14 | 44,014 | -0.87% |
| 2026-06-02 | 1.14 | 1.18 | 1.13 | 1.15 | 64,415 | +2.68% |
| 2026-06-01 | 1.14 | 1.2 | 1.105 | 1.12 | 84,475 | -4.27% |
| 2026-05-29 | 1.17 | 1.203 | 1.16 | 1.17 | 35,417 | -3.31% |
| 2026-05-28 | 1.22 | 1.25 | 1.16 | 1.21 | 48,802 | -1.63% |
| 2026-05-27 | 1.23 | 1.24 | 1.2 | 1.23 | 14,779 | +0.82% |
| 2026-05-26 | 1.24 | 1.24 | 1.162 | 1.22 | 76,654 | -1.61% |
| 2026-05-22 | 1.21 | 1.25 | 1.21 | 1.24 | 15,866 | +1.64% |
| 2026-05-21 | 1.2 | 1.25 | 1.125 | 1.22 | 136,798 | +0.00% |
| 2026-05-20 | 1.2 | 1.23 | 1.18 | 1.22 | 45,502 | +3.39% |
| 2026-05-19 | 1.17 | 1.21 | 1.16 | 1.18 | 36,489 | -1.67% |
| 2026-05-18 | 1.21 | 1.21 | 1.17 | 1.2 | 22,484 | -0.83% |
| 2026-05-15 | 1.23 | 1.24 | 1.06 | 1.21 | 70,974 | -2.42% |
| 2026-05-14 | 1.25 | 1.28 | 1.22 | 1.24 | 38,249 | -0.80% |
| 2026-05-13 | 1.29 | 1.29 | 1.24 | 1.25 | 14,244 | -2.34% |