Dark

GROV
Grove Collaborative Holdings, Inc.
stock NYSE

At Close

Jul 13, 2026 3:59:30 PM EDT

1.09USD0.000%(0.00)50,992

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.09)0

After-hours

Jul 13, 2026 4:10:30 PM EDT

1.08USD-0.917%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	1.1000	1.1462	1.0600	1.0800	-0.917%	50,992	0.000%
2026-07-10	1.1100	1.1500	1.0550	1.0900	-0.909%	39,628	-0.917%
2026-07-09	1.1900	1.2600	1.0801	1.1000	-9.091%	208,662	-1.818%
2026-07-08	1.2200	1.2900	1.2000	1.2100	0.000%	39,889	-10.744%
2026-07-07	1.1900	1.2800	1.1800	1.2100	+0.833%	9,506	-10.744%
2026-07-06	1.2300	1.2500	1.2000	1.2000	-4.000%	19,694	-10.000%
2026-07-02	1.2900	1.3100	1.2100	1.2500	-0.794%	28,854	-13.600%
2026-07-01	1.2700	1.3100	1.2401	1.2600	+0.800%	11,915	-14.286%
2026-06-30	1.2700	1.3151	1.2400	1.2500	-2.344%	37,346	-13.600%
2026-06-29	1.3100	1.3114	1.2300	1.2800	-1.538%	27,985	-15.625%
2026-06-26	1.2400	1.3100	1.1601	1.3000	+4.000%	77,322	-16.923%
2026-06-25	1.2400	1.2900	1.2100	1.2500	+1.626%	127,915	-13.600%
2026-06-24	1.2100	1.2400	1.2050	1.2300	+0.820%	25,378	-12.195%
2026-06-23	1.2100	1.2300	1.2000	1.2200	+1.667%	13,893	-11.475%
2026-06-22	1.2200	1.2400	1.1868	1.2000	-3.226%	27,052	-10.000%
2026-06-18	1.2200	1.2400	1.1600	1.2400	+0.813%	38,694	-12.903%
2026-06-17	1.2500	1.2500	1.2100	1.2300	-0.806%	18,414	-12.195%
2026-06-16	1.2000	1.2500	1.1600	1.2400	+4.202%	80,968	-12.903%
2026-06-15	1.1900	1.2500	1.1800	1.1900	-0.833%	155,506	-9.244%
2026-06-12	1.1900	1.2300	1.1700	1.2000	-0.826%	40,875	-10.000%
2026-06-11	1.2400	1.2400	1.0500	1.2100	-0.820%	219,412	-10.744%
2026-06-10	1.2500	1.2500	1.1950	1.2200	-0.813%	70,432	-11.475%
2026-06-09	1.2300	1.2400	1.1900	1.2300	+1.653%	12,905	-12.195%
2026-06-08	1.1900	1.2300	1.1516	1.2100	+5.217%	47,910	-10.744%
2026-06-05	1.2200	1.2200	1.1400	1.1500	-7.258%	38,246	-6.087%
2026-06-04	1.1300	1.2400	1.1300	1.2400	+8.772%	78,487	-12.903%
2026-06-03	1.1200	1.1600	1.1174	1.1400	-0.870%	44,042	-5.263%
2026-06-02	1.1400	1.1800	1.1300	1.1500	+2.679%	64,415	-6.087%
2026-06-01	1.1400	1.2000	1.1050	1.1200	-4.274%	84,490	-3.571%
2026-05-29	1.1700	1.2031	1.1600	1.1700	-3.306%	35,437	-7.692%
2026-05-28	1.2200	1.2500	1.1601	1.2100	-1.626%	48,804	-10.744%
2026-05-27	1.2300	1.2400	1.2002	1.2300	+0.820%	14,794	-12.195%
2026-05-26	1.2400	1.2400	1.1619	1.2200	-1.613%	76,655	-11.475%
2026-05-22	1.2100	1.2500	1.2100	1.2400	+1.639%	15,866	-12.903%
2026-05-21	1.2000	1.2500	1.1250	1.2200	0.000%	136,799	-11.475%
2026-05-20	1.2000	1.2300	1.1800	1.2200	+3.390%	46,457	-11.475%
2026-05-19	1.1700	1.2100	1.1600	1.1800	-1.667%	36,489	-8.475%
2026-05-18	1.2100	1.2100	1.1700	1.2000	-0.826%	22,494	-10.000%
2026-05-15	1.2300	1.2399	1.0600	1.2100	-2.419%	70,974	-10.744%
2026-05-14	1.2500	1.2800	1.2201	1.2400	-0.800%	38,249	-12.903%
2026-05-13	1.2900	1.2900	1.2400	1.2500	-2.344%	14,245	-13.600%
2026-05-12	1.3100	1.3100	1.2200	1.2800	-1.538%	35,248	-15.625%
2026-05-11	1.2700	1.3100	1.2600	1.3000	+0.775%	83,646	-16.923%
2026-05-08	1.2700	1.3100	1.2601	1.2900	+3.200%	71,248	-16.279%
2026-05-07	1.2200	1.2700	1.2100	1.2500	+3.306%	47,646	-13.600%
2026-05-06	1.1600	1.2500	1.1600	1.2100	+4.310%	125,250	-10.744%
2026-05-05	1.1000	1.1700	1.0900	1.1600	+4.505%	29,352	-6.897%
2026-05-04	1.1500	1.1500	1.0800	1.1100	-4.310%	48,330	-2.703%
2026-05-01	1.1200	1.1621	1.1100	1.1600	+4.505%	158,286	-6.897%
2026-04-30	1.1000	1.1166	1.0800	1.1100	+1.835%	134,622	-2.703%
2026-04-29	1.0700	1.1000	1.0700	1.0900	+0.926%	11,730	-0.917%
2026-04-28	1.1000	1.1138	1.0800	1.0800	-0.917%	12,103	0.000%
2026-04-27	1.1200	1.1310	1.0500	1.0900	0.000%	52,915	-0.917%
2026-04-24	1.1300	1.1394	1.0600	1.0900	0.000%	50,691	-0.917%
2026-04-23	1.2300	1.2843	1.0825	1.0900	-11.382%	73,357	-0.917%
2026-04-22	1.2700	1.2900	1.2300	1.2300	-3.906%	18,955	-12.195%
2026-04-21	1.2900	1.2900	1.2600	1.2800	+0.787%	13,733	-15.625%
2026-04-20	1.3300	1.3373	1.2500	1.2700	-4.511%	29,659	-14.961%
2026-04-17	1.3600	1.3600	1.3200	1.3300	-2.206%	18,571	-18.797%
2026-04-16	1.3600	1.3600	1.3200	1.3600	+1.493%	70,668	-20.588%
2026-04-15	1.3100	1.3500	1.2800	1.3400	+1.515%	28,477	-19.403%
2026-04-14	1.3400	1.3400	1.2800	1.3200	-2.222%	31,767	-18.182%
2026-04-13	1.3700	1.3700	1.3100	1.3500	-2.174%	58,253	-20.000%
2026-04-10	1.3500	1.3800	1.3300	1.3800	0.000%	19,171	-21.739%
2026-04-09	1.4100	1.4100	1.3600	1.3800	-0.719%	26,190	-21.739%
2026-04-08	1.3800	1.4100	1.3400	1.3900	+4.511%	182,433	-22.302%
2026-04-07	1.3200	1.3500	1.2900	1.3300	+0.758%	179,665	-18.797%
2026-04-06	1.2900	1.3200	1.2723	1.3200	+3.937%	56,090	-18.182%
2026-04-02	1.2500	1.3100	1.2500	1.2700	-1.550%	3,440	-14.961%
2026-04-01	1.2800	1.3200	1.2700	1.2900	+0.781%	220,693	-16.279%
2026-03-31	1.2300	1.3000	1.2300	1.2800	+5.785%	149,332	-15.625%
2026-03-30	1.2400	1.2700	1.2100	1.2100	-0.820%	43,567	-10.744%
2026-03-27	1.2800	1.2800	1.2000	1.2200	-6.154%	148,966	-11.475%
2026-03-26	1.3400	1.3500	1.3000	1.3000	-2.256%	9,644	-16.923%
2026-03-25	1.4100	1.4100	1.3000	1.3300	-2.920%	154,142	-18.797%
2026-03-24	1.4000	1.4100	1.3700	1.3700	-2.143%	20,186	-21.168%
2026-03-23	1.4400	1.4400	1.3611	1.4000	0.000%	147,958	-22.857%
2026-03-20	1.3100	1.4000	1.2550	1.4000	+8.527%	352,579	-22.857%
2026-03-19	1.2999	1.3200	1.2700	1.2900	+2.381%	19,341	-16.279%
2026-03-18	1.2700	1.3200	1.2600	1.2600	-3.077%	9,458	-14.286%
2026-03-17	1.2700	1.3393	1.2699	1.3000	+1.563%	22,322	-16.923%
2026-03-16	1.2800	1.3500	1.2800	1.2800	0.000%	88,204	-15.625%
2026-03-13	1.2500	1.3000	1.2500	1.2800	+1.587%	14,914	-15.625%
2026-03-12	1.2800	1.3100	1.2600	1.2600	-0.787%	19,653	-14.286%
2026-03-11	1.2900	1.3400	1.2600	1.2700	-0.781%	158,517	-14.961%
2026-03-10	1.2800	1.3200	1.2600	1.2800	+1.587%	114,402	-15.625%
2026-03-09	1.2900	1.2900	1.2101	1.2600	-2.326%	37,566	-14.286%
2026-03-06	1.2700	1.3099	1.2300	1.2900	+0.781%	331,278	-16.279%
2026-03-05	1.3300	1.3500	1.2800	1.2800	-3.030%	21,249	-15.625%
2026-03-04	1.3500	1.3700	1.2700	1.3200	-2.222%	137,218	-18.182%
2026-03-03	1.4000	1.4000	1.3300	1.3500	-3.571%	139,480	-20.000%
2026-03-02	1.4100	1.4250	1.3700	1.4000	-0.709%	131,664	-22.857%
2026-02-27	1.4500	1.4600	1.4000	1.4100	-3.425%	18,012	-23.404%
2026-02-26	1.4370	1.4700	1.4150	1.4600	+2.817%	226,169	-26.027%
2026-02-25	1.3600	1.4400	1.3600	1.4200	+3.650%	35,263	-23.944%
2026-02-24	1.4600	1.4600	1.3100	1.3700	-4.196%	21,721	-21.168%
2026-02-23	1.5300	1.5300	1.4100	1.4300	-5.921%	24,046	-24.476%
2026-02-20	1.4950	1.5400	1.4600	1.5200	+0.662%	49,569	-28.947%
2026-02-19	1.5000	1.5229	1.4700	1.5100	0.000%	18,863	-28.477%
2026-02-18	1.5200	1.5300	1.4801	1.5100	-1.948%	9,603	-28.477%
2026-02-17	1.5400	1.5400	1.4900	1.5400	+1.316%	18,050	-29.870%
2026-02-13	1.5300	1.5400	1.5100	1.5200	+1.333%	36,443	-28.947%
2026-02-12	1.4700	1.5300	1.4700	1.5000	+1.351%	81,523	-28.000%
2026-02-11	1.5000	1.5000	1.4400	1.4800	-0.671%	53,203	-27.027%
2026-02-10	1.4700	1.5143	1.4600	1.4900	-1.325%	49,834	-27.517%
2026-02-09	1.5000	1.5400	1.4001	1.5100	-1.307%	126,502	-28.477%
2026-02-06	1.5000	1.5500	1.5000	1.5300	+3.378%	167,230	-29.412%
2026-02-05	1.4900	1.5100	1.4750	1.4800	-1.333%	20,006	-27.027%
2026-02-04	1.5200	1.5250	1.4900	1.5000	-1.961%	49,777	-28.000%
2026-02-03	1.5100	1.5300	1.4902	1.5300	+3.378%	40,814	-29.412%
2026-02-02	1.4800	1.5000	1.4400	1.4800	+0.680%	62,481	-27.027%
2026-01-30	1.5000	1.5099	1.4650	1.4700	-3.289%	37,697	-26.531%
2026-01-29	1.4700	1.5200	1.4500	1.5200	+1.333%	13,266	-28.947%
2026-01-28	1.5200	1.5200	1.4700	1.5000	-0.662%	55,964	-28.000%
2026-01-27	1.4400	1.5200	1.4100	1.5100	+5.594%	83,527	-28.477%
2026-01-26	1.4300	1.4500	1.4000	1.4300	+2.143%	42,302	-24.476%
2026-01-23	1.3456	1.4000	1.3200	1.4000	+5.263%	28,691	-22.857%
2026-01-22	1.3000	1.3400	1.2900	1.3300	+3.101%	237,303	-18.797%
2026-01-21	1.3000	1.3200	1.1500	1.2900	+0.781%	83,014	-16.279%
2026-01-20	1.2600	1.3050	1.2600	1.2800	-1.538%	75,648	-15.625%
2026-01-16	1.2700	1.3000	1.2400	1.3000	+0.775%	25,607	-16.923%
2026-01-15	1.2700	1.2989	1.2600	1.2900	+2.381%	58,166	-16.279%
2026-01-14	1.2600	1.2650	1.1800	1.2600	0.000%	37,981	-14.286%
2026-01-13	1.2200	1.2600	1.1900	1.2600	+2.439%	58,262	-14.286%
2026-01-12	1.2300	1.2499	1.2000	1.2300	0.000%	17,121	-12.195%
2026-01-09	1.2500	1.2600	1.2300	1.2300	-0.806%	5,300	-12.195%
2026-01-08	1.1900	1.2400	1.1900	1.2400	+5.085%	18,125	-12.903%
2026-01-07	1.2200	1.2483	1.1800	1.1800	-2.479%	16,520	-8.475%
2026-01-06	1.1742	1.2450	1.1742	1.2100	+0.833%	47,712	-10.744%
2026-01-05	1.1500	1.2000	1.1240	1.2000	+7.143%	17,983	-10.000%
2026-01-02	1.1100	1.1550	1.0900	1.1200	+1.818%	221,596	-3.571%
2025-12-31	1.0900	1.1341	1.0740	1.1000	0.000%	54,256	-1.818%
2025-12-30	1.1300	1.1300	1.0802	1.1000	-2.655%	27,766	-1.818%
2025-12-29	1.1700	1.1900	1.1196	1.1300	-4.237%	10,769	-4.425%
2025-12-26	1.1700	1.1949	1.1500	1.1800	+0.855%	21,257	-8.475%
2025-12-24	1.1900	1.2500	1.1700	1.1700	-2.500%	4,804	-7.692%
2025-12-23	1.2300	1.2500	1.1500	1.2000	-1.639%	53,708	-10.000%
2025-12-22	1.2300	1.2300	1.2000	1.2200	+1.667%	11,698	-11.475%
2025-12-19	1.2300	1.2300	1.1900	1.2000	-0.826%	31,972	-10.000%
2025-12-18	1.2200	1.2200	1.1900	1.2100	+0.833%	6,147	-10.744%
2025-12-17	1.1800	1.2450	1.1700	1.2000	+2.564%	87,464	-10.000%
2025-12-16	1.2300	1.2700	1.1700	1.1700	-6.400%	66,869	-7.692%
2025-12-15	1.2900	1.2900	1.2400	1.2500	-3.101%	41,073	-13.600%
2025-12-12	1.3000	1.3500	1.2900	1.2900	-2.273%	21,153	-16.279%
2025-12-11	1.2899	1.3200	1.2899	1.3200	+3.125%	31,754	-18.182%
2025-12-10	1.2500	1.3000	1.2285	1.2800	+0.787%	27,158	-15.625%
2025-12-09	1.2300	1.2900	1.2200	1.2700	+3.252%	39,486	-14.961%
2025-12-08	1.2800	1.3300	1.2150	1.2300	-1.600%	25,982	-12.195%
2025-12-05	1.3300	1.3300	1.2400	1.2500	-6.015%	46,371	-13.600%
2025-12-04	1.3200	1.3455	1.3200	1.3300	-1.481%	35,641	-18.797%
2025-12-03	1.3600	1.3600	1.3400	1.3500	-1.460%	26,481	-20.000%
2025-12-02	1.3400	1.3700	1.3400	1.3700	+0.735%	51,529	-21.168%
2025-12-01	1.3300	1.3800	1.3300	1.3600	-0.730%	76,369	-20.588%
2025-11-28	1.3600	1.3900	1.3403	1.3700	+2.239%	147,437	-21.168%
2025-11-26	1.3600	1.3760	1.3400	1.3400	-2.190%	66,786	-19.403%
2025-11-25	1.4000	1.4000	1.3300	1.3700	-0.725%	64,009	-21.168%
2025-11-24	1.3500	1.3900	1.3300	1.3800	+2.222%	24,239	-21.739%
2025-11-21	1.3600	1.3800	1.3300	1.3500	0.000%	94,639	-20.000%
2025-11-20	1.3200	1.4000	1.3200	1.3500	0.000%	111,418	-20.000%
2025-11-19	1.3500	1.3821	1.2900	1.3500	-1.460%	129,605	-20.000%
2025-11-18	1.3200	1.3900	1.3200	1.3700	+2.239%	181,716	-21.168%
2025-11-17	1.4400	1.4500	1.3300	1.3400	-8.844%	99,560	-19.403%
2025-11-14	1.2700	1.4900	1.2700	1.4700	+2.083%	66,226	-26.531%
2025-11-13	1.4600	1.4999	1.4300	1.4400	+0.699%	62,699	-25.000%
2025-11-12	1.3800	1.4700	1.3800	1.4300	+1.418%	27,693	-24.476%
2025-11-11	1.3600	1.4100	1.3500	1.4100	+2.174%	176,770	-23.404%
2025-11-10	1.3900	1.4000	1.3550	1.3800	+0.730%	22,637	-21.739%
2025-11-07	1.3400	1.3700	1.3200	1.3700	+0.735%	22,864	-21.168%
2025-11-06	1.3300	1.3700	1.3200	1.3600	0.000%	52,570	-20.588%
2025-11-05	1.2900	1.3900	1.2650	1.3600	+8.800%	94,480	-20.588%
2025-11-04	1.2800	1.3500	1.1500	1.2500	-3.846%	101,564	-13.600%
2025-11-03	1.3300	1.3300	1.2700	1.3000	-4.412%	28,974	-16.923%
2025-10-31	1.3100	1.3600	1.2600	1.3600	+2.256%	122,768	-20.588%
2025-10-30	1.3400	1.3900	1.2900	1.3300	+0.758%	144,824	-18.797%
2025-10-29	1.3700	1.3800	1.2900	1.3200	-4.348%	168,804	-18.182%
2025-10-28	1.3000	1.4100	1.2600	1.3800	+12.195%	288,358	-21.739%
2025-10-27	1.5000	1.5000	1.2300	1.2300	-18.000%	317,435	-12.195%
2025-10-24	1.4800	1.5000	1.4300	1.5000	+2.740%	112,370	-28.000%
2025-10-23	1.5000	1.5000	1.4600	1.4600	-1.351%	36,676	-26.027%
2025-10-22	1.5300	1.5301	1.4703	1.4800	-3.896%	43,592	-27.027%
2025-10-21	1.5100	1.5700	1.5100	1.5400	0.000%	53,470	-29.870%
2025-10-20	1.5700	1.5700	1.5200	1.5400	-1.282%	47,298	-29.870%
2025-10-17	1.5500	1.5690	1.5315	1.5600	+1.299%	9,506	-30.769%
2025-10-16	1.5400	1.5650	1.5000	1.5400	-0.645%	56,584	-29.870%
2025-10-15	1.5700	1.5700	1.5400	1.5500	0.000%	123,287	-30.323%
2025-10-14	1.5200	1.5600	1.4900	1.5500	+2.649%	46,588	-30.323%
2025-10-13	1.5100	1.5300	1.5000	1.5100	0.000%	13,520	-28.477%
2025-10-10	1.5400	1.5400	1.5100	1.5100	-1.307%	94,619	-28.477%
2025-10-09	1.5473	1.5473	1.5200	1.5300	0.000%	73,198	-29.412%
2025-10-08	1.5000	1.5600	1.4899	1.5300	+2.000%	151,598	-29.412%
2025-10-07	1.5400	1.5500	1.5000	1.5000	-1.961%	42,349	-28.000%
2025-10-06	1.5100	1.5499	1.5076	1.5300	+1.325%	46,338	-29.412%
2025-10-03	1.5200	1.5400	1.4800	1.5100	0.000%	27,969	-28.477%
2025-10-02	1.5200	1.5380	1.5000	1.5100	-0.658%	60,223	-28.477%
2025-10-01	1.5100	1.5500	1.4994	1.5200	+1.333%	25,838	-28.947%
2025-09-30	1.5000	1.5100	1.4700	1.5000	+1.351%	42,769	-28.000%
2025-09-29	1.5200	1.5200	1.4800	1.4800	-2.632%	38,525	-27.027%
2025-09-26	1.5100	1.5200	1.4900	1.5200	+2.013%	53,861	-28.947%
2025-09-25	1.5200	1.5500	1.4700	1.4900	-1.325%	128,256	-27.517%
2025-09-24	1.5100	1.5300	1.4901	1.5100	+1.342%	62,248	-28.477%
2025-09-23	1.5300	1.5300	1.4700	1.4900	-1.325%	65,984	-27.517%
2025-09-22	1.5000	1.5200	1.4826	1.5100	-1.307%	47,416	-28.477%
2025-09-19	1.5000	1.5300	1.4400	1.5300	+2.000%	65,125	-29.412%
2025-09-18	1.5100	1.5200	1.5000	1.5000	-0.662%	21,288	-28.000%
2025-09-17	1.5000	1.5358	1.5000	1.5100	0.000%	48,735	-28.477%
2025-09-16	1.5200	1.5350	1.5020	1.5100	-1.307%	52,792	-28.477%
2025-09-15	1.5400	1.5500	1.5203	1.5300	-0.649%	17,996	-29.412%
2025-09-12	1.5200	1.5600	1.5200	1.5400	0.000%	51,471	-29.870%
2025-09-11	1.5300	1.5600	1.5200	1.5400	+0.654%	41,493	-29.870%
2025-09-10	1.5200	1.5594	1.5200	1.5300	0.000%	26,202	-29.412%
2025-09-09	1.5200	1.5400	1.4900	1.5300	+0.658%	30,764	-29.412%
2025-09-08	1.5500	1.5600	1.5100	1.5200	-0.654%	46,476	-28.947%
2025-09-05	1.5600	1.5600	1.5158	1.5300	-0.649%	26,643	-29.412%
2025-09-04	1.5300	1.5500	1.5200	1.5400	-0.645%	33,588	-29.870%
2025-09-03	1.5300	1.5500	1.5200	1.5500	+1.974%	57,876	-30.323%
2025-09-02	1.5400	1.5400	1.5103	1.5200	0.000%	62,911	-28.947%
2025-08-29	1.5500	1.5892	1.5000	1.5200	-2.564%	33,971	-28.947%
2025-08-28	1.5400	1.5900	1.5400	1.5600	+0.645%	73,404	-30.769%
2025-08-27	1.5400	1.5700	1.5400	1.5500	+1.307%	45,276	-30.323%
2025-08-26	1.5300	1.5601	1.5000	1.5300	-1.290%	29,587	-29.412%
2025-08-25	1.4500	1.5864	1.4500	1.5500	+4.027%	95,060	-30.323%
2025-08-22	1.4400	1.5300	1.4214	1.4900	+2.759%	135,654	-27.517%
2025-08-21	1.4200	1.4800	1.4200	1.4500	-0.685%	28,251	-25.517%
2025-08-20	1.4600	1.5000	1.4100	1.4600	+0.690%	24,254	-26.027%
2025-08-19	1.5000	1.5200	1.4400	1.4500	-1.361%	43,989	-25.517%
2025-08-18	1.4800	1.5560	1.4400	1.4700	-6.369%	140,272	-26.531%
2025-08-15	1.5000	1.5950	1.4700	1.5700	+5.369%	136,210	-31.210%
2025-08-14	1.4800	1.4900	1.4451	1.4900	+1.361%	43,117	-27.517%
2025-08-13	1.5100	1.5100	1.4500	1.4700	-0.676%	45,584	-26.531%
2025-08-12	1.3500	1.5400	1.3500	1.4800	+9.630%	386,431	-27.027%
2025-08-11	1.3600	1.4500	1.3300	1.3500	-2.878%	111,757	-20.000%
2025-08-08	1.3000	1.4400	1.2900	1.3900	+7.752%	238,675	-22.302%
2025-08-07	1.3000	1.3800	1.2900	1.2900	-2.273%	95,210	-16.279%
2025-08-06	1.3500	1.3800	1.3103	1.3200	-1.493%	14,238	-18.182%
2025-08-05	1.3800	1.3800	1.2900	1.3400	-2.190%	156,334	-19.403%
2025-08-04	1.4100	1.4100	1.3100	1.3700	-0.725%	44,991	-21.168%
2025-08-01	1.4000	1.4000	1.3407	1.3800	-1.429%	50,059	-21.739%
2025-07-31	1.3900	1.4399	1.3100	1.4000	-0.709%	118,549	-22.857%
2025-07-30	1.3900	1.4400	1.3900	1.4100	0.000%	74,280	-23.404%
2025-07-29	1.4900	1.4900	1.4000	1.4100	-4.730%	57,831	-23.404%
2025-07-28	1.4900	1.5046	1.4400	1.4800	+1.370%	86,065	-27.027%
2025-07-25	1.4900	1.5000	1.4483	1.4600	-2.667%	83,782	-26.027%
2025-07-24	1.5300	1.5700	1.5000	1.5000	-2.597%	29,746	-28.000%
2025-07-23	1.5400	1.6000	1.5300	1.5400	0.000%	85,120	-29.870%
2025-07-22	1.4400	1.5600	1.4400	1.5400	+5.479%	111,688	-29.870%
2025-07-21	1.4600	1.5200	1.4200	1.4600	-1.351%	109,535	-26.027%
2025-07-18	1.5000	1.5259	1.4520	1.4800	-1.987%	80,878	-27.027%
2025-07-17	1.5200	1.6000	1.4800	1.5100	0.000%	309,104	-28.477%
2025-07-16	1.4500	1.5200	1.4300	1.5100	+5.594%	175,834	-28.477%
2025-07-15	1.5200	1.5200	1.4000	1.4300	-4.027%	171,558	-24.476%
2025-07-14	1.5000	1.5299	1.4461	1.4900	-2.614%	133,127	-27.517%
2025-07-11	1.5000	1.5500	1.4000	1.5300	+2.000%	364,594	-29.412%
2025-07-10	1.5000	1.5599	1.4000	1.5000	+1.351%	439,127	-28.000%
2025-07-09	1.3305	1.8400	1.2600	1.4800	+26.496%	5,748,230	-27.027%
2025-07-08	1.1900	1.2300	1.1601	1.1700	-1.681%	2,914,949	-7.692%
2025-07-07	1.1900	1.2300	1.1750	1.1900	0.000%	69,180	-9.244%
2025-07-03	1.2100	1.2250	1.1900	1.1900	0.000%	41,219	-9.244%
2025-07-02	1.1400	1.2199	1.1400	1.1900	+4.386%	69,359	-9.244%
2025-07-01	1.1700	1.1894	1.1400	1.1400	-0.870%	29,813	-5.263%
2025-06-30	1.1100	1.1700	1.1100	1.1500	+4.545%	92,309	-6.087%
2025-06-27	1.1500	1.1760	1.1000	1.1000	-4.348%	67,126	-1.818%
2025-06-26	1.1600	1.1850	1.1300	1.1500	0.000%	64,041	-6.087%
2025-06-25	1.1200	1.1691	1.1100	1.1500	+5.505%	102,561	-6.087%
2025-06-24	1.0700	1.1400	1.0600	1.0900	+1.869%	68,097	-0.917%
2025-06-23	1.0500	1.1001	1.0400	1.0700	+3.883%	111,274	+0.935%
2025-06-20	1.1200	1.1500	1.0300	1.0300	-8.036%	202,945	+4.854%
2025-06-18	1.1100	1.1300	1.1100	1.1200	+0.901%	47,174	-3.571%
2025-06-17	1.1800	1.2116	1.1100	1.1100	-5.128%	51,142	-2.703%
2025-06-16	1.1800	1.2100	1.1500	1.1700	+1.739%	32,764	-7.692%
2025-06-13	1.1000	1.1753	1.1000	1.1500	+2.679%	65,582	-6.087%
2025-06-12	1.2100	1.2100	1.1104	1.1200	-8.943%	175,455	-3.571%
2025-06-11	1.2800	1.3200	1.2050	1.2300	-3.906%	92,711	-12.195%
2025-06-10	1.3200	1.3299	1.2700	1.2800	-1.538%	38,263	-15.625%
2025-06-09	1.3000	1.3292	1.2950	1.3000	-1.515%	54,620	-16.923%
2025-06-06	1.3118	1.3600	1.3001	1.3200	-2.222%	73,377	-18.182%
2025-06-05	1.3200	1.3600	1.3200	1.3500	+2.273%	52,842	-20.000%
2025-06-04	1.3600	1.3900	1.3200	1.3200	-2.222%	56,863	-18.182%
2025-06-03	1.3500	1.3900	1.3302	1.3500	-0.735%	99,088	-20.000%
2025-06-02	1.3600	1.3700	1.3350	1.3600	-1.449%	50,065	-20.588%
2025-05-30	1.3300	1.4100	1.3000	1.3800	+4.545%	118,106	-21.739%
2025-05-29	1.3500	1.3887	1.3100	1.3200	-0.752%	69,639	-18.182%
2025-05-28	1.4200	1.4200	1.3091	1.3300	-6.993%	138,288	-18.797%
2025-05-27	1.3300	1.4300	1.2500	1.4300	+15.323%	875,742	-24.476%
2025-05-23	1.1600	1.3000	1.1600	1.2400	+3.333%	230,614	-12.903%
2025-05-22	1.1700	1.2100	1.1100	1.2000	+1.695%	70,055	-10.000%
2025-05-21	1.1500	1.2500	1.0900	1.1800	+3.509%	132,914	-8.475%
2025-05-20	1.1000	1.1700	1.0700	1.1400	+3.636%	39,136	-5.263%
2025-05-19	1.1000	1.1800	1.1000	1.1000	-2.655%	47,810	-1.818%
2025-05-16	1.1800	1.2062	1.1300	1.1300	-5.042%	71,772	-4.425%
2025-05-15	1.1000	1.2300	1.0724	1.1900	0.000%	129,323	-9.244%
2025-05-14	1.2000	1.2222	1.1746	1.1900	0.000%	44,727	-9.244%
2025-05-13	1.2100	1.2400	1.1700	1.1900	-2.459%	29,617	-9.244%
2025-05-12	1.2000	1.2500	1.1687	1.2200	+4.274%	43,213	-11.475%
2025-05-09	1.1600	1.1800	1.1501	1.1700	-0.847%	23,316	-7.692%
2025-05-08	1.1400	1.1900	1.1400	1.1800	+1.724%	87,846	-8.475%
2025-05-07	1.0800	1.1600	1.0800	1.1600	+7.407%	24,005	-6.897%
2025-05-06	1.1000	1.1365	1.0800	1.0800	-1.818%	16,013	0.000%
2025-05-05	1.1100	1.1400	1.1000	1.1000	-3.509%	21,594	-1.818%
2025-05-02	1.1500	1.1550	1.1151	1.1400	+0.885%	156,507	-5.263%
2025-05-01	1.1100	1.1454	1.1000	1.1300	+4.630%	42,339	-4.425%
2025-04-30	1.1400	1.1400	1.0800	1.0800	-5.263%	44,032	0.000%
2025-04-29	1.1100	1.1400	1.0900	1.1400	+2.703%	31,823	-5.263%
2025-04-28	1.1100	1.1400	1.0900	1.1100	+0.909%	24,195	-2.703%
2025-04-25	1.1100	1.1395	1.0804	1.1000	-0.901%	41,200	-1.818%
2025-04-24	1.0900	1.1100	1.0601	1.1100	+3.738%	51,768	-2.703%
2025-04-23	1.0500	1.0850	1.0500	1.0700	+1.905%	41,184	+0.935%
2025-04-22	1.0900	1.1000	1.0500	1.0500	0.000%	66,794	+2.857%
2025-04-21	1.0900	1.0900	1.0500	1.0500	-5.405%	31,719	+2.857%
2025-04-17	1.1000	1.1100	1.0798	1.1100	+2.778%	36,682	-2.703%
2025-04-16	1.1200	1.1200	1.0656	1.0800	-3.571%	38,460	0.000%
2025-04-15	1.0800	1.1200	1.0790	1.1200	+2.752%	40,664	-3.571%
2025-04-14	1.0800	1.1100	1.0220	1.0900	+3.810%	40,655	-0.917%
2025-04-11	1.1000	1.1100	1.0400	1.0500	-4.545%	118,792	+2.857%
2025-04-10	1.1300	1.1492	1.0907	1.1000	-4.348%	49,747	-1.818%
2025-04-09	1.1400	1.1800	1.0800	1.1500	+0.877%	250,210	-6.087%
2025-04-08	1.2200	1.2600	1.1400	1.1400	-8.065%	142,603	-5.263%
2025-04-07	1.2600	1.2899	1.0300	1.2400	-5.344%	167,754	-12.903%
2025-04-04	1.3700	1.3800	1.2400	1.3100	-5.755%	274,623	-17.557%
2025-04-03	1.3300	1.4100	1.2741	1.3900	+2.206%	222,357	-22.302%
2025-04-02	1.3300	1.4000	1.3300	1.3600	+1.493%	28,624	-20.588%
2025-04-01	1.3500	1.4100	1.3400	1.3400	-0.741%	64,051	-19.403%
2025-03-31	1.3600	1.3988	1.3400	1.3500	+0.746%	39,985	-20.000%
2025-03-28	1.4300	1.4895	1.3350	1.3400	-9.459%	130,139	-19.403%
2025-03-27	1.5200	1.5500	1.4600	1.4800	-3.896%	78,862	-27.027%
2025-03-26	1.5600	1.5900	1.5100	1.5400	-1.282%	94,497	-29.870%
2025-03-25	1.6000	1.6000	1.5300	1.5600	-1.266%	49,180	-30.769%
2025-03-24	1.5500	1.6600	1.5500	1.5800	+1.935%	135,903	-31.646%
2025-03-21	1.5900	1.5900	1.4600	1.5500	-1.274%	162,454	-30.323%
2025-03-20	1.5700	1.6050	1.5600	1.5700	-1.875%	31,612	-31.210%
2025-03-19	1.6200	1.6500	1.5689	1.6000	-1.840%	92,779	-32.500%
2025-03-18	1.6100	1.6500	1.6100	1.6300	0.000%	34,523	-33.742%
2025-03-17	1.6600	1.6900	1.6100	1.6300	-1.807%	47,519	-33.742%
2025-03-14	1.6500	1.6900	1.6150	1.6600	-0.599%	69,125	-34.940%
2025-03-13	1.6300	1.7200	1.6100	1.6700	+3.086%	89,449	-35.329%
2025-03-12	1.5300	1.6400	1.5100	1.6200	-2.410%	234,102	-33.333%
2025-03-11	1.5900	1.7200	1.5900	1.6600	+2.469%	94,008	-34.940%
2025-03-10	1.6100	1.6420	1.6000	1.6200	-1.220%	48,072	-33.333%
2025-03-07	1.6200	1.6400	1.5530	1.6400	+1.235%	51,854	-34.146%
2025-03-06	1.6000	1.6500	1.6000	1.6200	-1.220%	23,308	-33.333%
2025-03-05	1.6100	1.6400	1.6100	1.6400	+1.235%	33,128	-34.146%
2025-03-04	1.5900	1.6400	1.5400	1.6200	0.000%	68,374	-33.333%
2025-03-03	1.6600	1.6750	1.6000	1.6200	-1.818%	75,947	-33.333%
2025-02-28	1.6300	1.6600	1.5704	1.6500	+1.852%	64,864	-34.545%
2025-02-27	1.5900	1.6400	1.5900	1.6200	+0.621%	22,731	-33.333%
2025-02-26	1.5800	1.6200	1.5600	1.6100	0.000%	28,623	-32.919%
2025-02-25	1.5600	1.6900	1.5020	1.6100	+0.625%	140,323	-32.919%
2025-02-24	1.6600	1.6600	1.5400	1.6000	-4.192%	117,677	-32.500%
2025-02-21	1.6800	1.6800	1.5500	1.6700	+0.602%	222,712	-35.329%
2025-02-20	1.6600	1.6700	1.5906	1.6600	-0.599%	76,955	-34.940%
2025-02-19	1.7200	1.7200	1.6500	1.6700	-1.183%	36,986	-35.329%
2025-02-18	1.7100	1.7300	1.6600	1.6900	0.000%	91,951	-36.095%
2025-02-14	1.6600	1.7200	1.6300	1.6900	0.000%	106,255	-36.095%
2025-02-13	1.7300	1.7600	1.5400	1.6900	-0.588%	136,587	-36.095%
2025-02-12	1.6100	1.7400	1.5810	1.7000	+6.250%	180,769	-36.471%
2025-02-11	1.6100	1.6569	1.5800	1.6000	-1.235%	95,083	-32.500%
2025-02-10	1.5900	1.6681	1.5500	1.6200	+3.185%	59,263	-33.333%
2025-02-07	1.6100	1.6100	1.4900	1.5700	-1.875%	69,991	-31.210%
2025-02-06	1.7000	1.7000	1.5500	1.6000	-6.433%	106,741	-32.500%
2025-02-05	1.6400	1.7700	1.5700	1.7100	+6.875%	258,128	-36.842%
2025-02-04	1.5900	1.6700	1.4900	1.6000	+3.226%	304,365	-32.500%
2025-02-03	1.3800	1.5500	1.3800	1.5500	+8.392%	243,337	-30.323%
2025-01-31	1.4200	1.4600	1.3960	1.4300	+2.878%	129,227	-24.476%
2025-01-30	1.3900	1.4198	1.3657	1.3900	0.000%	67,280	-22.302%
2025-01-29	1.4000	1.4000	1.3500	1.3900	0.000%	80,327	-22.302%
2025-01-28	1.3800	1.3993	1.3500	1.3900	+2.963%	52,827	-22.302%
2025-01-27	1.4100	1.4500	1.3500	1.3500	-4.930%	108,604	-20.000%
2025-01-24	1.4200	1.4500	1.3800	1.4200	-2.069%	91,661	-23.944%
2025-01-23	1.3800	1.4500	1.3600	1.4500	+4.317%	177,814	-25.517%
2025-01-22	1.4500	1.4500	1.3500	1.3900	-2.113%	62,912	-22.302%
2025-01-21	1.3200	1.4500	1.3100	1.4200	+6.767%	145,819	-23.944%

.dark-mode .q15vvF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q15vvF{ color: #333333; background-color: white; border: 2px solid #333333; }GROVGrove Collaborative Holdings, Inc.stock NYSE

GROV
Grove Collaborative Holdings, Inc.
stock NYSE