Grove Collaborative Holdings, Inc. Class A Common Stock (GROV)
1.4500
-0.0200 (-1.36%)
NYSE · Last Trade: Aug 19th, 9:03 PM EDT
Historical Prices For Grove Collaborative Holdings, Inc. Class A Common Stock (GROV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2025 | 1.50 | 1.52 | 1.44 | 1.45 | 43,989 | 1.45 |
| 8/18/2025 | 1.48 | 1.56 | 1.44 | 1.47 | 140,272 | 1.47 |
| 8/15/2025 | 1.50 | 1.59 | 1.47 | 1.57 | 136,210 | 1.57 |
| 8/14/2025 | 1.48 | 1.49 | 1.45 | 1.49 | 43,117 | 1.49 |
| 8/13/2025 | 1.51 | 1.51 | 1.45 | 1.47 | 45,580 | 1.47 |
| 8/12/2025 | 1.35 | 1.54 | 1.35 | 1.48 | 386,431 | 1.48 |
| 8/11/2025 | 1.36 | 1.45 | 1.33 | 1.35 | 111,757 | 1.35 |
| 8/08/2025 | 1.30 | 1.44 | 1.29 | 1.39 | 238,675 | 1.39 |
| 8/07/2025 | 1.30 | 1.38 | 1.29 | 1.29 | 95,210 | 1.29 |
| 8/06/2025 | 1.35 | 1.38 | 1.31 | 1.32 | 14,238 | 1.32 |
| 8/05/2025 | 1.38 | 1.38 | 1.29 | 1.34 | 156,309 | 1.34 |
| 8/04/2025 | 1.41 | 1.41 | 1.31 | 1.37 | 44,991 | 1.37 |
| 8/01/2025 | 1.40 | 1.40 | 1.34 | 1.38 | 50,059 | 1.38 |
| 7/31/2025 | 1.39 | 1.44 | 1.31 | 1.40 | 118,549 | 1.40 |
| 7/30/2025 | 1.39 | 1.44 | 1.39 | 1.41 | 74,280 | 1.41 |
| 7/29/2025 | 1.49 | 1.49 | 1.40 | 1.41 | 57,831 | 1.41 |
| 7/28/2025 | 1.49 | 1.50 | 1.44 | 1.48 | 85,965 | 1.48 |
| 7/25/2025 | 1.49 | 1.50 | 1.45 | 1.46 | 83,782 | 1.46 |
| 7/24/2025 | 1.53 | 1.57 | 1.50 | 1.50 | 29,746 | 1.50 |
| 7/23/2025 | 1.54 | 1.60 | 1.53 | 1.54 | 85,019 | 1.54 |
| 7/22/2025 | 1.44 | 1.56 | 1.44 | 1.54 | 111,443 | 1.54 |
| 7/21/2025 | 1.46 | 1.52 | 1.42 | 1.46 | 109,535 | 1.46 |
| 7/18/2025 | 1.50 | 1.53 | 1.45 | 1.48 | 80,878 | 1.48 |
| 7/17/2025 | 1.52 | 1.60 | 1.48 | 1.51 | 309,104 | 1.51 |
| 7/16/2025 | 1.45 | 1.52 | 1.43 | 1.51 | 175,834 | 1.51 |
| 7/15/2025 | 1.52 | 1.52 | 1.40 | 1.43 | 170,382 | 1.43 |
| 7/14/2025 | 1.50 | 1.53 | 1.45 | 1.49 | 133,124 | 1.49 |
| 7/11/2025 | 1.50 | 1.55 | 1.40 | 1.53 | 364,594 | 1.53 |
| 7/10/2025 | 1.50 | 1.56 | 1.40 | 1.50 | 437,775 | 1.50 |
| 7/09/2025 | 1.33 | 1.84 | 1.26 | 1.48 | 5,744,723 | 1.48 |
| 7/08/2025 | 1.19 | 1.23 | 1.16 | 1.17 | 2,804,238 | 1.17 |
| 7/07/2025 | 1.19 | 1.23 | 1.18 | 1.19 | 69,180 | 1.19 |
| 7/03/2025 | 1.21 | 1.23 | 1.19 | 1.19 | 41,219 | 1.19 |
| 7/02/2025 | 1.14 | 1.22 | 1.14 | 1.19 | 69,349 | 1.19 |
| 7/01/2025 | 1.17 | 1.19 | 1.14 | 1.14 | 29,701 | 1.14 |
| 6/30/2025 | 1.11 | 1.17 | 1.11 | 1.15 | 91,809 | 1.15 |
| 6/27/2025 | 1.15 | 1.18 | 1.10 | 1.10 | 67,126 | 1.10 |
| 6/26/2025 | 1.16 | 1.19 | 1.13 | 1.15 | 64,041 | 1.15 |
| 6/25/2025 | 1.12 | 1.17 | 1.11 | 1.15 | 102,561 | 1.15 |
| 6/24/2025 | 1.07 | 1.14 | 1.06 | 1.09 | 68,097 | 1.09 |
| 6/23/2025 | 1.05 | 1.10 | 1.04 | 1.07 | 111,174 | 1.07 |
| 6/20/2025 | 1.12 | 1.15 | 1.03 | 1.03 | 202,945 | 1.03 |
| 6/18/2025 | 1.11 | 1.13 | 1.11 | 1.12 | 47,174 | 1.12 |
| 6/17/2025 | 1.18 | 1.21 | 1.11 | 1.11 | 51,142 | 1.11 |
| 6/16/2025 | 1.18 | 1.21 | 1.15 | 1.17 | 32,764 | 1.17 |
| 6/13/2025 | 1.10 | 1.18 | 1.10 | 1.15 | 65,582 | 1.15 |
| 6/12/2025 | 1.21 | 1.21 | 1.11 | 1.12 | 175,455 | 1.12 |
| 6/11/2025 | 1.28 | 1.32 | 1.21 | 1.23 | 92,629 | 1.23 |
| 6/10/2025 | 1.32 | 1.33 | 1.27 | 1.28 | 29,263 | 1.28 |
| 6/09/2025 | 1.30 | 1.33 | 1.29 | 1.30 | 54,620 | 1.30 |
| 6/06/2025 | 1.31 | 1.36 | 1.30 | 1.32 | 73,377 | 1.32 |
| 6/05/2025 | 1.32 | 1.36 | 1.32 | 1.35 | 52,667 | 1.35 |
| 6/04/2025 | 1.36 | 1.39 | 1.32 | 1.32 | 56,841 | 1.32 |
| 6/03/2025 | 1.35 | 1.39 | 1.33 | 1.35 | 96,085 | 1.35 |
| 6/02/2025 | 1.36 | 1.37 | 1.33 | 1.36 | 50,065 | 1.36 |
| 5/30/2025 | 1.33 | 1.41 | 1.30 | 1.38 | 118,106 | 1.38 |
| 5/29/2025 | 1.35 | 1.39 | 1.31 | 1.32 | 69,639 | 1.32 |
| 5/28/2025 | 1.42 | 1.42 | 1.31 | 1.33 | 138,093 | 1.33 |
| 5/27/2025 | 1.33 | 1.43 | 1.25 | 1.43 | 875,722 | 1.43 |
| 5/23/2025 | 1.16 | 1.30 | 1.16 | 1.24 | 230,614 | 1.24 |
| 5/22/2025 | 1.17 | 1.21 | 1.11 | 1.20 | 70,055 | 1.20 |
| 5/21/2025 | 1.15 | 1.25 | 1.09 | 1.18 | 132,914 | 1.18 |
| 5/20/2025 | 1.10 | 1.17 | 1.07 | 1.14 | 39,136 | 1.14 |