Dark

GROV
Grove Collaborative Holdings, Inc.
stock NYSE

At Close

Jun 16, 2025 3:59:30 PM EDT

1.19USD+3.496%(+0.04)32,764

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.15)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-16	1.1800	1.2100	1.1500	1.17	+1.739%	32,764	0.000%
2025-06-13	1.1000	1.1753	1.1000	1.15	+2.679%	65,582	+1.739%
2025-06-12	1.2100	1.2100	1.1104	1.12	-8.943%	175,455	+4.464%
2025-06-11	1.2800	1.3200	1.2050	1.23	-3.906%	92,711	-4.878%
2025-06-10	1.3200	1.3299	1.2700	1.28	-1.538%	38,263	-8.594%
2025-06-09	1.3000	1.3292	1.2950	1.30	-1.515%	54,620	-10.000%
2025-06-06	1.3118	1.3600	1.3001	1.32	-2.222%	73,377	-11.364%
2025-06-05	1.3200	1.3600	1.3200	1.35	+2.273%	52,842	-13.333%
2025-06-04	1.3600	1.3900	1.3200	1.32	-2.222%	56,863	-11.364%
2025-06-03	1.3500	1.3900	1.3302	1.35	-0.735%	99,088	-13.333%
2025-06-02	1.3600	1.3700	1.3350	1.36	-1.449%	50,065	-13.971%
2025-05-30	1.3300	1.4100	1.3000	1.38	+4.545%	118,106	-15.217%
2025-05-29	1.3500	1.3887	1.3100	1.32	-0.752%	69,639	-11.364%
2025-05-28	1.4200	1.4200	1.3091	1.33	-6.993%	138,288	-12.030%
2025-05-27	1.3300	1.4300	1.2500	1.43	+15.323%	875,742	-18.182%
2025-05-23	1.1600	1.3000	1.1600	1.24	+3.333%	230,614	-5.645%
2025-05-22	1.1700	1.2100	1.1100	1.20	+1.695%	70,055	-2.500%
2025-05-21	1.1500	1.2500	1.0900	1.18	+3.509%	132,914	-0.847%
2025-05-20	1.1000	1.1700	1.0700	1.14	+3.636%	39,136	+2.632%
2025-05-19	1.1000	1.1800	1.1000	1.10	-2.655%	47,810	+6.364%
2025-05-16	1.1800	1.2062	1.1300	1.13	-5.042%	71,772	+3.540%
2025-05-15	1.1000	1.2300	1.0724	1.19	0.000%	129,323	-1.681%
2025-05-14	1.2000	1.2222	1.1746	1.19	0.000%	44,727	-1.681%
2025-05-13	1.2100	1.2400	1.1700	1.19	-2.459%	29,617	-1.681%
2025-05-12	1.2000	1.2500	1.1687	1.22	+4.274%	43,213	-4.098%
2025-05-09	1.1600	1.1800	1.1501	1.17	-0.847%	23,316	0.000%
2025-05-08	1.1400	1.1900	1.1400	1.18	+1.724%	87,846	-0.847%
2025-05-07	1.0800	1.1600	1.0800	1.16	+7.407%	24,005	+0.862%
2025-05-06	1.1000	1.1365	1.0800	1.08	-1.818%	16,013	+8.333%
2025-05-05	1.1100	1.1400	1.1000	1.10	-3.509%	21,594	+6.364%
2025-05-02	1.1500	1.1550	1.1151	1.14	+0.885%	156,507	+2.632%
2025-05-01	1.1100	1.1454	1.1000	1.13	+4.630%	42,339	+3.540%
2025-04-30	1.1400	1.1400	1.0800	1.08	-5.263%	44,032	+8.333%
2025-04-29	1.1100	1.1400	1.0900	1.14	+2.703%	31,823	+2.632%
2025-04-28	1.1100	1.1400	1.0900	1.11	+0.909%	24,195	+5.405%
2025-04-25	1.1100	1.1395	1.0804	1.10	-0.901%	41,200	+6.364%
2025-04-24	1.0900	1.1100	1.0601	1.11	+3.738%	51,768	+5.405%
2025-04-23	1.0500	1.0850	1.0500	1.07	+1.905%	41,184	+9.346%
2025-04-22	1.0900	1.1000	1.0500	1.05	0.000%	66,794	+11.429%
2025-04-21	1.0900	1.0900	1.0500	1.05	-5.405%	31,719	+11.429%
2025-04-17	1.1000	1.1100	1.0798	1.11	+2.778%	36,682	+5.405%
2025-04-16	1.1200	1.1200	1.0656	1.08	-3.571%	38,460	+8.333%
2025-04-15	1.0800	1.1200	1.0790	1.12	+2.752%	40,664	+4.464%
2025-04-14	1.0800	1.1100	1.0220	1.09	+3.810%	40,655	+7.339%
2025-04-11	1.1000	1.1100	1.0400	1.05	-4.545%	118,792	+11.429%
2025-04-10	1.1300	1.1492	1.0907	1.10	-4.348%	49,747	+6.364%
2025-04-09	1.1400	1.1800	1.0800	1.15	+0.877%	250,210	+1.739%
2025-04-08	1.2200	1.2600	1.1400	1.14	-8.065%	142,603	+2.632%
2025-04-07	1.2600	1.2899	1.0300	1.24	-5.344%	167,754	-5.645%
2025-04-04	1.3700	1.3800	1.2400	1.31	-5.755%	274,623	-10.687%
2025-04-03	1.3300	1.4100	1.2741	1.39	+2.206%	222,357	-15.827%
2025-04-02	1.3300	1.4000	1.3300	1.36	+1.493%	28,624	-13.971%
2025-04-01	1.3500	1.4100	1.3400	1.34	-0.741%	64,051	-12.687%
2025-03-31	1.3600	1.3988	1.3400	1.35	+0.746%	39,985	-13.333%
2025-03-28	1.4300	1.4895	1.3350	1.34	-9.459%	130,139	-12.687%
2025-03-27	1.5200	1.5500	1.4600	1.48	-3.896%	78,862	-20.946%
2025-03-26	1.5600	1.5900	1.5100	1.54	-1.282%	94,497	-24.026%
2025-03-25	1.6000	1.6000	1.5300	1.56	-1.266%	49,180	-25.000%
2025-03-24	1.5500	1.6600	1.5500	1.58	+1.935%	135,903	-25.949%
2025-03-21	1.5900	1.5900	1.4600	1.55	-1.274%	162,454	-24.516%
2025-03-20	1.5700	1.6050	1.5600	1.57	-1.875%	31,612	-25.478%
2025-03-19	1.6200	1.6500	1.5689	1.60	-1.840%	92,779	-26.875%
2025-03-18	1.6100	1.6500	1.6100	1.63	0.000%	34,523	-28.221%
2025-03-17	1.6600	1.6900	1.6100	1.63	-1.807%	47,519	-28.221%
2025-03-14	1.6500	1.6900	1.6150	1.66	-0.599%	69,125	-29.518%
2025-03-13	1.6300	1.7200	1.6100	1.67	+3.086%	89,449	-29.940%
2025-03-12	1.5300	1.6400	1.5100	1.62	-2.410%	234,102	-27.778%
2025-03-11	1.5900	1.7200	1.5900	1.66	+2.469%	94,008	-29.518%
2025-03-10	1.6100	1.6420	1.6000	1.62	-1.220%	48,072	-27.778%
2025-03-07	1.6200	1.6400	1.5530	1.64	+1.235%	51,854	-28.659%
2025-03-06	1.6000	1.6500	1.6000	1.62	-1.220%	23,308	-27.778%
2025-03-05	1.6100	1.6400	1.6100	1.64	+1.235%	33,128	-28.659%
2025-03-04	1.5900	1.6400	1.5400	1.62	0.000%	68,374	-27.778%
2025-03-03	1.6600	1.6750	1.6000	1.62	-1.818%	75,947	-27.778%
2025-02-28	1.6300	1.6600	1.5704	1.65	+1.852%	64,864	-29.091%
2025-02-27	1.5900	1.6400	1.5900	1.62	+0.621%	22,731	-27.778%
2025-02-26	1.5800	1.6200	1.5600	1.61	0.000%	28,623	-27.329%
2025-02-25	1.5600	1.6900	1.5020	1.61	+0.625%	140,323	-27.329%
2025-02-24	1.6600	1.6600	1.5400	1.60	-4.192%	117,677	-26.875%
2025-02-21	1.6800	1.6800	1.5500	1.67	+0.602%	222,712	-29.940%
2025-02-20	1.6600	1.6700	1.5906	1.66	-0.599%	76,955	-29.518%
2025-02-19	1.7200	1.7200	1.6500	1.67	-1.183%	36,986	-29.940%
2025-02-18	1.7100	1.7300	1.6600	1.69	0.000%	91,951	-30.769%
2025-02-14	1.6600	1.7200	1.6300	1.69	0.000%	106,255	-30.769%
2025-02-13	1.7300	1.7600	1.5400	1.69	-0.588%	136,587	-30.769%
2025-02-12	1.6100	1.7400	1.5810	1.70	+6.250%	180,769	-31.176%
2025-02-11	1.6100	1.6569	1.5800	1.60	-1.235%	95,083	-26.875%
2025-02-10	1.5900	1.6681	1.5500	1.62	+3.185%	59,263	-27.778%
2025-02-07	1.6100	1.6100	1.4900	1.57	-1.875%	69,991	-25.478%
2025-02-06	1.7000	1.7000	1.5500	1.60	-6.433%	106,741	-26.875%
2025-02-05	1.6400	1.7700	1.5700	1.71	+6.875%	258,128	-31.579%
2025-02-04	1.5900	1.6700	1.4900	1.60	+3.226%	304,365	-26.875%
2025-02-03	1.3800	1.5500	1.3800	1.55	+8.392%	243,337	-24.516%
2025-01-31	1.4200	1.4600	1.3960	1.43	+2.878%	129,227	-18.182%
2025-01-30	1.3900	1.4198	1.3657	1.39	0.000%	67,280	-15.827%
2025-01-29	1.4000	1.4000	1.3500	1.39	0.000%	80,327	-15.827%
2025-01-28	1.3800	1.3993	1.3500	1.39	+2.963%	52,827	-15.827%
2025-01-27	1.4100	1.4500	1.3500	1.35	-4.930%	108,604	-13.333%
2025-01-24	1.4200	1.4500	1.3800	1.42	-2.069%	91,661	-17.606%
2025-01-23	1.3800	1.4500	1.3600	1.45	+4.317%	177,814	-19.310%
2025-01-22	1.4500	1.4500	1.3500	1.39	-2.113%	62,912	-15.827%
2025-01-21	1.3200	1.4500	1.3100	1.42	+6.767%	145,819	-17.606%
2025-01-17	1.3500	1.3500	1.3000	1.33	-2.206%	71,216	-12.030%
2025-01-16	1.2900	1.3600	1.2900	1.36	+4.615%	143,123	-13.971%
2025-01-15	1.3100	1.3700	1.2900	1.30	-1.515%	139,138	-10.000%
2025-01-14	1.3800	1.4228	1.2900	1.32	-5.714%	137,528	-11.364%
2025-01-13	1.4800	1.4800	1.3700	1.40	-4.110%	208,868	-16.429%
2025-01-10	1.7000	1.7360	1.3200	1.46	-17.045%	885,789	-19.863%
2025-01-08	1.5600	1.9500	1.5400	1.76	+14.286%	1,642,987	-33.523%
2025-01-07	1.4700	1.5579	1.4535	1.54	+5.479%	290,030	-24.026%
2025-01-06	1.4300	1.4800	1.4125	1.46	+2.098%	92,869	-19.863%
2025-01-03	1.4400	1.4600	1.3968	1.43	+1.418%	62,891	-18.182%
2025-01-02	1.4300	1.4400	1.3800	1.41	+1.439%	73,487	-17.021%
2024-12-31	1.4200	1.4400	1.3500	1.39	-1.418%	240,348	-15.827%
2024-12-30	1.4000	1.4300	1.3900	1.41	-2.083%	57,219	-17.021%
2024-12-27	1.3900	1.4500	1.3691	1.44	+4.348%	134,290	-18.750%
2024-12-26	1.3400	1.4100	1.3400	1.38	+0.730%	84,886	-15.217%
2024-12-24	1.3900	1.3900	1.3500	1.37	+0.735%	12,921	-14.599%
2024-12-23	1.3500	1.4094	1.3500	1.36	-1.449%	106,595	-13.971%
2024-12-20	1.4000	1.4300	1.3580	1.38	+0.730%	188,508	-15.217%
2024-12-19	1.4000	1.4200	1.3000	1.37	-0.725%	126,919	-14.599%
2024-12-18	1.3900	1.4600	1.3700	1.38	-0.719%	142,619	-15.217%
2024-12-17	1.4600	1.4892	1.3900	1.39	-6.081%	142,252	-15.827%
2024-12-16	1.4900	1.4900	1.4700	1.48	-1.333%	36,256	-20.946%
2024-12-13	1.4800	1.5100	1.4500	1.50	-0.662%	61,795	-22.000%
2024-12-12	1.4900	1.5100	1.4100	1.51	+3.425%	71,953	-22.517%
2024-12-11	1.4900	1.5100	1.3700	1.46	-1.351%	230,828	-19.863%
2024-12-10	1.4757	1.5000	1.4500	1.48	-0.671%	52,328	-20.946%
2024-12-09	1.4800	1.4900	1.4200	1.49	+1.361%	90,230	-21.477%
2024-12-06	1.5000	1.5000	1.4200	1.47	-1.342%	107,254	-20.408%
2024-12-05	1.5000	1.5370	1.4200	1.49	-1.974%	133,529	-21.477%
2024-12-04	1.5500	1.5600	1.4900	1.52	+2.013%	75,817	-23.026%
2024-12-03	1.5300	1.5639	1.4700	1.49	-3.247%	77,023	-21.477%
2024-12-02	1.5200	1.5500	1.4901	1.54	-0.645%	84,986	-24.026%
2024-11-29	1.5200	1.6500	1.5000	1.55	+2.649%	132,743	-24.516%
2024-11-27	1.4000	1.7300	1.3901	1.51	+15.267%	1,132,747	-22.517%
2024-11-26	1.3000	1.3700	1.3000	1.31	-3.676%	90,069	-10.687%
2024-11-25	1.3700	1.3999	1.3400	1.36	-2.158%	113,650	-13.971%
2024-11-22	1.3600	1.3900	1.3200	1.39	+3.731%	86,144	-15.827%
2024-11-21	1.3200	1.3900	1.3150	1.34	0.000%	62,661	-12.687%
2024-11-20	1.3600	1.3800	1.3000	1.34	-0.741%	56,312	-12.687%
2024-11-19	1.3400	1.3559	1.3150	1.35	-0.735%	100,910	-13.333%
2024-11-18	1.3000	1.4100	1.2900	1.36	+5.426%	107,963	-13.971%
2024-11-15	1.3400	1.3550	1.2900	1.29	-3.008%	61,006	-9.302%
2024-11-14	1.3300	1.4600	1.3200	1.33	-0.746%	122,500	-12.030%
2024-11-13	1.4000	1.4001	1.3100	1.34	-11.842%	156,775	-12.687%
2024-11-12	1.4600	1.5400	1.4000	1.52	+2.703%	139,388	-23.026%
2024-11-11	1.3900	1.5200	1.3550	1.48	+7.246%	132,162	-20.946%
2024-11-08	1.3800	1.3900	1.3098	1.38	+5.344%	91,698	-15.217%
2024-11-07	1.3200	1.3470	1.2900	1.31	-2.963%	35,166	-10.687%
2024-11-06	1.3500	1.3800	1.2600	1.35	+3.053%	118,010	-13.333%
2024-11-05	1.3300	1.3599	1.2884	1.31	+0.769%	37,587	-10.687%
2024-11-04	1.2800	1.3400	1.2650	1.30	+1.563%	67,349	-10.000%
2024-11-01	1.2700	1.2895	1.2509	1.28	-0.775%	97,935	-8.594%
2024-10-31	1.2500	1.2900	1.2500	1.29	+2.381%	73,547	-9.302%
2024-10-30	1.2800	1.3380	1.2300	1.26	-0.787%	181,572	-7.143%
2024-10-29	1.3400	1.3900	1.2600	1.27	-5.224%	150,838	-7.874%
2024-10-28	1.3400	1.3700	1.3200	1.34	-0.741%	57,490	-12.687%
2024-10-25	1.3900	1.4100	1.3300	1.35	-1.460%	46,432	-13.333%
2024-10-24	1.3500	1.4100	1.3500	1.37	+0.735%	19,262	-14.599%
2024-10-23	1.3800	1.4100	1.3500	1.36	-2.158%	36,707	-13.971%
2024-10-22	1.4699	1.4700	1.3900	1.39	-3.472%	31,886	-15.827%
2024-10-21	1.4400	1.4859	1.4100	1.44	-1.370%	57,413	-18.750%
2024-10-18	1.3100	1.5896	1.3100	1.46	+9.774%	381,561	-19.863%
2024-10-17	1.2800	1.3900	1.2800	1.33	0.000%	79,706	-12.030%
2024-10-16	1.3300	1.3400	1.2900	1.33	0.000%	69,876	-12.030%
2024-10-15	1.2600	1.3300	1.2600	1.33	+4.724%	50,048	-12.030%
2024-10-14	1.2700	1.3150	1.2600	1.27	-1.550%	22,778	-7.874%
2024-10-11	1.3282	1.3282	1.2800	1.29	-1.527%	15,249	-9.302%
2024-10-10	1.2600	1.3300	1.2600	1.31	+2.344%	30,573	-10.687%
2024-10-09	1.3000	1.3287	1.2800	1.28	-3.030%	47,889	-8.594%
2024-10-08	1.2800	1.3700	1.2800	1.32	+2.326%	51,419	-11.364%
2024-10-07	1.3000	1.4300	1.2744	1.29	+0.781%	148,360	-9.302%
2024-10-04	1.3000	1.3300	1.2800	1.28	-0.775%	24,444	-8.594%
2024-10-03	1.3100	1.3300	1.2800	1.29	+0.781%	22,855	-9.302%
2024-10-02	1.3100	1.3700	1.2400	1.28	-0.775%	240,716	-8.594%
2024-10-01	1.3400	1.3700	1.2800	1.29	-4.444%	200,727	-9.302%
2024-09-30	1.3700	1.3900	1.3400	1.35	0.000%	31,652	-13.333%
2024-09-27	1.3500	1.3800	1.3400	1.35	0.000%	77,852	-13.333%
2024-09-26	1.3900	1.4300	1.3400	1.35	0.000%	220,405	-13.333%
2024-09-25	1.3900	1.5198	1.3500	1.35	-2.174%	680,402	-13.333%
2024-09-24	1.4500	1.5000	1.3300	1.38	+5.344%	594,995	-15.217%
2024-09-23	1.3800	1.4100	1.3100	1.31	-6.429%	891,812	-10.687%
2024-09-20	1.4500	1.4600	1.3600	1.40	-3.448%	45,453	-16.429%
2024-09-19	1.4300	1.4900	1.4100	1.45	+4.317%	52,418	-19.310%
2024-09-18	1.4100	1.4300	1.3746	1.39	+0.725%	44,078	-15.827%
2024-09-17	1.4000	1.4200	1.3600	1.38	-1.429%	39,764	-15.217%
2024-09-16	1.4300	1.4300	1.3601	1.40	-0.709%	21,263	-16.429%
2024-09-13	1.3899	1.4100	1.3800	1.41	+1.439%	24,157	-17.021%
2024-09-12	1.3300	1.3900	1.3300	1.39	+4.511%	53,397	-15.827%
2024-09-11	1.3300	1.3300	1.2900	1.33	0.000%	18,228	-12.030%
2024-09-10	1.3200	1.3700	1.3000	1.33	0.000%	33,750	-12.030%
2024-09-09	1.3100	1.3600	1.3000	1.33	-0.746%	34,402	-12.030%
2024-09-06	1.3200	1.3578	1.3100	1.34	+3.077%	19,832	-12.687%
2024-09-05	1.3500	1.3900	1.3000	1.30	-2.985%	38,348	-10.000%
2024-09-04	1.3000	1.3800	1.2892	1.34	+3.077%	36,521	-12.687%
2024-09-03	1.2900	1.3000	1.2900	1.30	+0.775%	15,932	-10.000%
2024-08-30	1.2500	1.3000	1.2500	1.29	0.000%	21,824	-9.302%
2024-08-29	1.2700	1.3000	1.2700	1.29	+1.575%	18,290	-9.302%
2024-08-28	1.3000	1.3200	1.2200	1.27	-3.053%	44,539	-7.874%
2024-08-27	1.3100	1.3300	1.3100	1.31	0.000%	7,996	-10.687%
2024-08-26	1.2800	1.3290	1.2800	1.31	+1.550%	29,978	-10.687%
2024-08-23	1.2900	1.3260	1.2800	1.29	-1.527%	48,090	-9.302%
2024-08-22	1.3199	1.3199	1.2906	1.31	-0.758%	16,511	-10.687%
2024-08-21	1.3300	1.3399	1.2940	1.32	+1.538%	22,850	-11.364%
2024-08-20	1.2900	1.3600	1.2800	1.30	-1.515%	39,467	-10.000%
2024-08-19	1.3300	1.3800	1.3200	1.32	-2.941%	31,755	-11.364%
2024-08-16	1.2700	1.3800	1.2700	1.36	+4.615%	40,974	-13.971%
2024-08-15	1.3000	1.3300	1.2700	1.30	+2.362%	32,222	-10.000%
2024-08-14	1.3400	1.3700	1.2600	1.27	-8.633%	124,191	-7.874%
2024-08-13	1.3000	1.4000	1.2500	1.39	+9.449%	111,236	-15.827%
2024-08-12	1.3500	1.3500	1.2500	1.27	-5.224%	75,311	-7.874%
2024-08-09	1.3700	1.4000	1.2822	1.34	-6.294%	88,628	-12.687%
2024-08-08	1.3300	1.5391	1.3200	1.43	+2.878%	171,945	-18.182%
2024-08-07	1.3900	1.4100	1.3000	1.39	+2.206%	69,114	-15.827%
2024-08-06	1.3200	1.4200	1.3200	1.36	+0.741%	65,604	-13.971%
2024-08-05	1.4700	1.4700	1.3183	1.35	-11.765%	122,045	-13.333%
2024-08-02	1.3500	1.5700	1.1850	1.53	+10.870%	260,960	-23.529%
2024-08-01	1.4200	1.4200	1.3600	1.38	-0.719%	22,015	-15.217%
2024-07-31	1.3800	1.4000	1.3601	1.39	+0.725%	22,372	-15.827%
2024-07-30	1.4000	1.4127	1.3600	1.38	-2.128%	25,453	-15.217%
2024-07-29	1.4600	1.4600	1.4000	1.41	-1.399%	20,221	-17.021%
2024-07-26	1.4300	1.4600	1.4000	1.43	+1.418%	28,528	-18.182%
2024-07-25	1.4000	1.4400	1.4000	1.41	-1.399%	22,527	-17.021%
2024-07-24	1.4700	1.5000	1.4100	1.43	-4.027%	63,479	-18.182%
2024-07-23	1.4800	1.5300	1.4600	1.49	-0.667%	35,205	-21.477%
2024-07-22	1.5500	1.5600	1.4600	1.50	-0.662%	60,796	-22.000%
2024-07-19	1.4800	1.5700	1.4700	1.51	+2.721%	65,127	-22.517%
2024-07-18	1.5300	1.5600	1.4700	1.47	-4.545%	59,401	-20.408%
2024-07-17	1.5700	1.6000	1.4900	1.54	-0.645%	72,711	-24.026%
2024-07-16	1.6200	1.6200	1.5500	1.55	-3.125%	30,340	-24.516%
2024-07-15	1.6400	1.6736	1.5800	1.60	-4.192%	35,038	-26.875%
2024-07-12	1.6800	1.6900	1.6100	1.67	+0.602%	44,255	-29.940%
2024-07-11	1.6800	1.7450	1.6204	1.66	-0.599%	63,083	-29.518%
2024-07-10	1.6900	1.7000	1.6001	1.67	-2.907%	30,023	-29.940%
2024-07-09	1.7300	1.7400	1.6601	1.72	-1.149%	20,162	-31.977%
2024-07-08	1.8100	1.8100	1.7200	1.74	-2.793%	17,184	-32.759%
2024-07-05	1.8800	1.8800	1.7600	1.79	-2.717%	39,664	-34.637%
2024-07-03	1.8100	1.8700	1.7300	1.84	+5.143%	66,560	-36.413%
2024-07-02	1.7100	1.8000	1.7100	1.75	+1.744%	21,155	-33.143%
2024-07-01	1.7000	1.7700	1.6550	1.72	-2.825%	43,512	-31.977%
2024-06-28	1.7200	1.7700	1.6800	1.77	+1.143%	54,067	-33.898%
2024-06-27	1.6900	1.7500	1.6500	1.75	+6.061%	117,885	-33.143%
2024-06-26	1.6000	1.6600	1.6000	1.65	+3.125%	14,053	-29.091%
2024-06-25	1.6600	1.7000	1.6000	1.60	-3.614%	27,538	-26.875%
2024-06-24	1.6400	1.7000	1.6400	1.66	-0.599%	32,659	-29.518%
2024-06-21	1.6300	1.6900	1.6000	1.67	+1.829%	87,231	-29.940%
2024-06-20	1.5900	1.6745	1.5900	1.64	+1.863%	30,487	-28.659%
2024-06-18	1.7200	1.7600	1.6100	1.61	-6.936%	64,390	-27.329%
2024-06-17	1.7300	1.8099	1.7280	1.73	-1.705%	54,267	-32.370%
2024-06-14	1.6200	1.8500	1.6200	1.76	+9.317%	191,063	-33.523%
2024-06-13	1.5600	1.6900	1.5600	1.61	+1.899%	130,944	-27.329%
2024-06-12	1.5900	1.6500	1.5403	1.58	+0.637%	88,222	-25.949%
2024-06-11	1.5300	1.5700	1.4700	1.57	+2.614%	47,599	-25.478%
2024-06-10	1.5700	1.5900	1.5300	1.53	-3.165%	40,890	-23.529%
2024-06-07	1.6000	1.6000	1.5301	1.58	-0.629%	40,911	-25.949%
2024-06-06	1.6500	1.6500	1.5804	1.59	-1.852%	50,167	-26.415%
2024-06-05	1.5700	1.6900	1.5500	1.62	+0.621%	81,505	-27.778%
2024-06-04	1.5500	1.6600	1.5400	1.61	+1.258%	61,810	-27.329%
2024-06-03	1.6100	1.6800	1.5200	1.59	-1.242%	95,913	-26.415%
2024-05-31	1.6300	1.6700	1.6100	1.61	+1.258%	68,047	-27.329%
2024-05-30	1.6000	1.6500	1.5440	1.59	+0.633%	89,141	-26.415%
2024-05-29	1.5700	1.5983	1.5125	1.58	-0.629%	37,598	-25.949%
2024-05-28	1.5900	1.6487	1.5568	1.59	0.000%	98,684	-26.415%
2024-05-24	1.4700	1.5900	1.4700	1.59	+8.163%	86,979	-26.415%
2024-05-23	1.4900	1.5200	1.4500	1.47	-2.000%	66,910	-20.408%
2024-05-22	1.5000	1.5400	1.4800	1.50	-0.662%	63,424	-22.000%
2024-05-21	1.5200	1.5500	1.5000	1.51	-1.948%	32,853	-22.517%
2024-05-20	1.6400	1.6800	1.4500	1.54	+1.316%	124,499	-24.026%
2024-05-17	1.6200	1.6200	1.5000	1.52	+2.013%	45,151	-23.026%
2024-05-16	1.5000	1.6300	1.4700	1.49	-2.614%	223,599	-21.477%
2024-05-15	1.7000	1.7000	1.5100	1.53	-7.831%	141,389	-23.529%
2024-05-14	1.6500	1.7799	1.6500	1.66	0.000%	50,992	-29.518%
2024-05-13	1.6600	1.7890	1.6500	1.66	-1.190%	87,390	-29.518%
2024-05-10	1.7100	1.7500	1.6500	1.68	-1.754%	58,089	-30.357%
2024-05-09	1.6100	1.7387	1.5700	1.71	+6.875%	72,169	-31.579%
2024-05-08	1.6200	1.6700	1.5700	1.60	-3.030%	82,031	-26.875%
2024-05-07	1.6000	1.8400	1.6000	1.65	+2.484%	176,428	-29.091%
2024-05-06	1.5500	1.6600	1.5500	1.61	+2.548%	49,411	-27.329%
2024-05-03	1.6200	1.6200	1.5500	1.57	-1.258%	30,874	-25.478%
2024-05-02	1.5400	1.6200	1.5101	1.59	+4.605%	20,458	-26.415%
2024-05-01	1.5300	1.5500	1.4857	1.52	+1.333%	20,793	-23.026%
2024-04-30	1.5300	1.5921	1.4500	1.50	-0.662%	91,981	-22.000%
2024-04-29	1.6000	1.6200	1.5100	1.51	-3.822%	10,652	-22.517%
2024-04-26	1.5400	1.5900	1.5000	1.57	+4.667%	29,272	-25.478%
2024-04-25	1.5000	1.5500	1.4800	1.50	-1.316%	16,636	-22.000%
2024-04-24	1.6000	1.6200	1.5000	1.52	-6.173%	37,195	-23.026%
2024-04-23	1.6800	1.7100	1.6200	1.62	-1.220%	30,920	-27.778%
2024-04-22	1.6300	1.6850	1.5700	1.64	+0.613%	66,011	-28.659%
2024-04-19	1.5450	1.7000	1.5450	1.63	+3.822%	39,194	-28.221%
2024-04-18	1.5500	1.5800	1.5300	1.57	+3.289%	28,136	-25.478%
2024-04-17	1.5900	1.6050	1.5150	1.52	-3.185%	36,264	-23.026%
2024-04-16	1.4900	1.6000	1.4400	1.57	+9.028%	94,929	-25.478%
2024-04-15	1.5800	1.5899	1.3700	1.44	-9.434%	128,990	-18.750%
2024-04-12	1.6500	1.6500	1.5700	1.59	-3.636%	117,867	-26.415%
2024-04-11	1.6300	1.6500	1.6100	1.65	+3.774%	30,756	-29.091%
2024-04-10	1.7100	1.7200	1.5500	1.59	-5.357%	92,954	-26.415%
2024-04-09	1.7300	1.7400	1.6401	1.68	-1.176%	38,535	-30.357%
2024-04-08	1.7100	1.7300	1.6500	1.70	+0.592%	51,159	-31.176%
2024-04-05	1.6400	1.7300	1.6300	1.69	+0.595%	91,355	-30.769%
2024-04-04	1.5800	1.7776	1.5800	1.68	+8.387%	153,531	-30.357%
2024-04-03	1.5700	1.6299	1.5200	1.55	-3.727%	64,852	-24.516%
2024-04-02	1.5800	1.6364	1.5500	1.61	-1.227%	49,697	-27.329%
2024-04-01	1.6300	1.6686	1.5501	1.63	-2.395%	87,551	-28.221%
2024-03-28	1.7000	1.7300	1.6500	1.67	0.000%	92,401	-29.940%
2024-03-27	1.6700	1.7000	1.6500	1.67	0.000%	13,563	-29.940%
2024-03-26	1.7400	1.7600	1.6300	1.67	-2.339%	94,327	-29.940%
2024-03-25	1.7000	1.7900	1.6800	1.71	-1.156%	67,422	-31.579%
2024-03-22	1.8600	1.8666	1.7000	1.73	-8.466%	103,675	-32.370%
2024-03-21	1.8500	1.9300	1.8250	1.89	+0.532%	256,595	-38.095%
2024-03-20	1.9300	1.9300	1.8700	1.88	-0.529%	35,307	-37.766%
2024-03-19	1.8700	1.9800	1.8100	1.89	+3.279%	120,481	-38.095%
2024-03-18	1.9200	2.0000	1.8300	1.83	-5.181%	62,808	-36.066%
2024-03-15	1.7800	2.0000	1.7500	1.93	+10.286%	146,567	-39.378%
2024-03-14	1.7500	1.8299	1.7200	1.75	-0.568%	106,726	-33.143%
2024-03-13	1.7600	1.8400	1.7600	1.76	+2.326%	97,109	-33.523%
2024-03-12	1.8800	1.9348	1.6800	1.72	-8.021%	153,307	-31.977%
2024-03-11	1.9200	1.9956	1.8301	1.87	-5.076%	99,420	-37.433%
2024-03-08	2.1500	2.1600	1.9300	1.97	-6.190%	96,419	-40.609%
2024-03-07	2.2300	2.2418	1.8300	2.10	-5.830%	248,439	-44.286%
2024-03-06	2.2800	2.4385	2.2000	2.23	-3.043%	210,162	-47.534%
2024-03-05	2.2200	2.3900	2.0400	2.30	+5.505%	238,134	-49.130%
2024-03-04	1.9100	2.4099	1.9100	2.18	+12.953%	543,001	-46.330%
2024-03-01	1.9000	1.9900	1.7420	1.93	+2.116%	48,382	-39.378%
2024-02-29	1.9000	1.9600	1.8600	1.89	-1.047%	22,377	-38.095%
2024-02-28	1.8700	2.0000	1.8276	1.91	-0.521%	86,788	-38.743%
2024-02-27	1.9000	2.0800	1.8800	1.92	+4.348%	127,521	-39.063%
2024-02-26	1.7500	1.8900	1.6804	1.84	+6.358%	88,538	-36.413%
2024-02-23	1.7200	1.7550	1.6350	1.73	+2.976%	62,680	-32.370%
2024-02-22	1.7500	1.7500	1.6460	1.68	-2.890%	18,515	-30.357%
2024-02-21	1.6900	1.7700	1.6700	1.73	+4.217%	63,696	-32.370%
2024-02-20	1.6800	1.7700	1.6200	1.66	-4.598%	62,383	-29.518%
2024-02-16	1.7400	1.7859	1.7100	1.74	-2.247%	22,576	-32.759%
2024-02-15	1.7500	1.8000	1.7000	1.78	0.000%	79,878	-34.270%
2024-02-14	1.8100	1.8100	1.7500	1.78	+3.488%	22,069	-34.270%
2024-02-13	1.7700	1.8200	1.7100	1.72	-5.495%	11,247	-31.977%
2024-02-12	1.8000	1.8600	1.7600	1.82	+0.552%	49,188	-35.714%
2024-02-09	1.7800	1.8382	1.7800	1.81	-0.549%	17,031	-35.359%
2024-02-08	1.7000	1.8400	1.7000	1.82	+5.814%	40,439	-35.714%
2024-02-07	1.6200	1.7400	1.6200	1.72	+4.242%	54,439	-31.977%
2024-02-06	1.6649	1.7400	1.6000	1.65	-2.367%	82,553	-29.091%
2024-02-05	1.8000	1.8000	1.6600	1.69	-5.587%	38,733	-30.769%
2024-02-02	1.7700	1.7900	1.7118	1.79	+0.562%	21,421	-34.637%
2024-02-01	1.8000	1.8495	1.6800	1.78	-2.732%	41,128	-34.270%
2024-01-31	1.9300	1.9300	1.7450	1.83	+1.105%	67,345	-36.066%
2024-01-30	1.7500	1.9299	1.7000	1.81	+0.556%	54,200	-35.359%
2024-01-29	1.7000	1.8000	1.6800	1.80	+5.882%	34,363	-35.000%
2024-01-26	1.6900	1.7500	1.6400	1.70	0.000%	57,545	-31.176%
2024-01-25	1.7600	1.7600	1.6499	1.70	-1.734%	39,278	-31.176%
2024-01-24	1.8311	1.8311	1.7000	1.73	-2.809%	40,028	-32.370%
2024-01-23	1.8600	1.8635	1.7500	1.78	+0.565%	28,578	-34.270%
2024-01-22	1.8300	1.8699	1.7600	1.77	-4.839%	47,131	-33.898%
2024-01-19	1.8800	1.9300	1.8062	1.86	+1.087%	40,182	-37.097%
2024-01-18	1.8800	1.8800	1.7501	1.84	0.000%	17,590	-36.413%
2024-01-17	1.9400	1.9700	1.7999	1.84	-4.167%	63,766	-36.413%
2024-01-16	1.9600	1.9900	1.8900	1.92	-4.000%	36,997	-39.063%
2024-01-12	2.0400	2.1400	1.9700	2.00	-1.961%	42,040	-41.500%
2024-01-11	2.0600	2.1278	1.9701	2.04	-0.488%	41,510	-42.647%
2024-01-10	2.0200	2.2150	2.0200	2.05	+4.061%	87,518	-42.927%
2024-01-09	2.0600	2.2700	1.9000	1.97	-7.075%	182,080	-40.609%
2024-01-08	1.9500	2.2400	1.9500	2.12	+9.278%	296,386	-44.811%
2024-01-05	1.9700	1.9848	1.8902	1.94	+0.518%	20,886	-39.691%
2024-01-04	1.9600	1.9959	1.8700	1.93	-2.030%	90,061	-39.378%
2024-01-03	1.8500	2.0300	1.7600	1.97	+5.348%	182,010	-40.609%
2024-01-02	1.7200	1.8900	1.6658	1.87	+5.650%	102,400	-37.433%
2023-12-29	1.8700	1.9223	1.6900	1.77	-7.813%	570,840	-33.898%
2023-12-28	1.8600	1.9485	1.7600	1.92	+1.587%	189,190	-39.063%
2023-12-27	1.8500	1.9599	1.8500	1.89	+5.000%	99,971	-38.095%
2023-12-26	2.0000	2.0000	1.7700	1.80	-10.000%	114,985	-35.000%
2023-12-22	1.9800	2.0400	1.9100	2.00	+3.093%	209,896	-41.500%

.dark-mode .NHLl8K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHLl8K{ color: #333333; background-color: white; border: 2px solid #333333; }GROVGrove Collaborative Holdings, Inc.stock NYSE

GROV
Grove Collaborative Holdings, Inc.
stock NYSE