Grove Collaborative Holdings, Inc. Class A Common Stock (GROV)
1.2900
+0.0100 (0.78%)
NYSE · Last Trade: Mar 6th, 9:54 PM EST
Historical Prices For Grove Collaborative Holdings, Inc. Class A Common Stock (GROV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/14/2026 | 1.26 | 1.26 | 1.18 | 1.26 | 37,981 | 1.26 |
| 1/13/2026 | 1.22 | 1.26 | 1.19 | 1.26 | 58,262 | 1.26 |
| 1/12/2026 | 1.23 | 1.25 | 1.20 | 1.23 | 17,121 | 1.23 |
| 1/09/2026 | 1.25 | 1.26 | 1.23 | 1.23 | 5,325 | 1.23 |
| 1/08/2026 | 1.19 | 1.24 | 1.19 | 1.24 | 17,625 | 1.24 |
| 1/07/2026 | 1.22 | 1.25 | 1.18 | 1.18 | 16,520 | 1.18 |
| 1/06/2026 | 1.17 | 1.25 | 1.17 | 1.21 | 47,712 | 1.21 |
| 1/05/2026 | 1.15 | 1.20 | 1.12 | 1.20 | 17,982 | 1.20 |
| 1/02/2026 | 1.11 | 1.16 | 1.09 | 1.12 | 221,896 | 1.12 |
| 12/31/2025 | 1.09 | 1.13 | 1.07 | 1.10 | 54,256 | 1.10 |
| 12/30/2025 | 1.13 | 1.13 | 1.08 | 1.10 | 27,766 | 1.10 |
| 12/29/2025 | 1.17 | 1.19 | 1.12 | 1.13 | 10,769 | 1.13 |
| 12/26/2025 | 1.17 | 1.19 | 1.15 | 1.18 | 21,257 | 1.18 |
| 12/24/2025 | 1.19 | 1.25 | 1.17 | 1.17 | 4,804 | 1.17 |
| 12/23/2025 | 1.23 | 1.25 | 1.15 | 1.20 | 53,708 | 1.20 |
| 12/22/2025 | 1.23 | 1.23 | 1.20 | 1.22 | 11,698 | 1.22 |
| 12/19/2025 | 1.23 | 1.23 | 1.19 | 1.20 | 31,972 | 1.20 |
| 12/18/2025 | 1.22 | 1.22 | 1.19 | 1.21 | 6,147 | 1.21 |
| 12/17/2025 | 1.18 | 1.25 | 1.17 | 1.20 | 87,464 | 1.20 |
| 12/16/2025 | 1.23 | 1.27 | 1.17 | 1.17 | 66,869 | 1.17 |
| 12/15/2025 | 1.29 | 1.29 | 1.24 | 1.25 | 41,033 | 1.25 |
| 12/12/2025 | 1.30 | 1.35 | 1.29 | 1.29 | 21,153 | 1.29 |
| 12/11/2025 | 1.29 | 1.32 | 1.29 | 1.32 | 31,754 | 1.32 |
| 12/10/2025 | 1.25 | 1.30 | 1.23 | 1.28 | 26,908 | 1.28 |
| 12/09/2025 | 1.23 | 1.29 | 1.22 | 1.27 | 38,984 | 1.27 |
| 12/08/2025 | 1.28 | 1.33 | 1.22 | 1.23 | 25,982 | 1.23 |