Dark

GROVW
GROVE COLLABORATIVE WTS
stock OTC

Inactive

Apr 16, 2026

0.0125USD0.000%(0.0000)2,000

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	0.01250	0.01250	0.01250	0.01250	0.000%	2,000	0.000%
2026-04-08	0.01250	0.01250	0.01250	0.01250	+38.889%	500	0.000%
2026-04-06	0.00900	0.00900	0.00900	0.00900	-35.252%	15,500	+38.889%
2026-03-27	0.00900	0.01390	0.00900	0.01390	-0.714%	8,800	-10.072%
2026-03-06	0.01400	0.01400	0.01400	0.01400	0.000%	2,080	-10.714%
2026-03-05	0.01400	0.01400	0.01400	0.01400	0.000%	2,080	-10.714%
2026-03-04	0.01400	0.01400	0.01400	0.01400	-3.448%	6,240	-10.714%
2026-03-03	0.01450	0.01450	0.01450	0.01450	+5.072%	800	-13.793%
2026-02-13	0.01480	0.01480	0.00510	0.01380	+68.293%	9,000	-9.420%
2026-02-12	0.01480	0.01480	0.00820	0.00820	-40.580%	4,000	+52.439%
2026-02-11	0.00820	0.01380	0.00820	0.01380	-6.757%	1,202	-9.420%
2026-02-06	0.01480	0.01480	0.01480	0.01480	-0.671%	175	-15.541%
2026-02-03	0.01490	0.01490	0.01490	0.01490	+86.250%	1,000	-16.107%
2026-02-02	0.01490	0.01490	0.00800	0.00800	-46.309%	5,300	+56.250%
2026-01-29	0.01490	0.01490	0.01490	0.01490	-6.289%	3,000	-16.107%
2026-01-28	0.01500	0.01590	0.01500	0.01590	-0.625%	3,000	-21.384%
2026-01-27	0.00800	0.01600	0.00800	0.01600	+15.523%	1,800	-21.875%
2026-01-26	0.00900	0.01385	0.00900	0.01385	-13.438%	1,200	-9.747%
2026-01-23	0.00700	0.01600	0.00700	0.01600	0.000%	3,100	-21.875%
2026-01-21	0.01600	0.01600	0.01600	0.01600	+7.383%	100	-21.875%
2026-01-13	0.01490	0.01490	0.01490	0.01490	+7.971%	8,980	-16.107%
2026-01-09	0.00700	0.01380	0.00700	0.01380	-7.383%	3,300	-9.420%
2026-01-05	0.01490	0.01490	0.01490	0.01490	0.000%	500	-16.107%
2025-12-26	0.00700	0.01490	0.00700	0.01490	0.000%	3,000	-16.107%
2025-12-12	0.00870	0.01490	0.00870	0.01490	-6.875%	6,100	-16.107%
2025-12-11	0.01700	0.01700	0.01600	0.01600	+180.702%	5,000	-21.875%
2025-12-10	0.00570	0.00570	0.00570	0.00570	0.000%	8,000	+119.298%
2025-12-09	0.00570	0.00570	0.00570	0.00570	+1.786%	9,000	+119.298%
2025-12-08	0.00560	0.00560	0.00560	0.00560	-20.000%	8,000	+123.214%
2025-12-05	0.00700	0.00700	0.00700	0.00700	-6.667%	9,000	+78.571%
2025-12-04	0.00750	0.00750	0.00750	0.00750	+7.143%	5,000	+66.667%
2025-12-02	0.01020	0.01020	0.00700	0.00700	-60.000%	116,109	+78.571%
2025-10-30	0.01000	0.01750	0.01000	0.01750	+28.205%	26,665	-28.571%
2025-10-29	0.01365	0.01365	0.01365	0.01365	-22.000%	1,000	-8.425%
2025-10-24	0.00980	0.01750	0.00980	0.01750	-2.778%	27,600	-28.571%
2025-10-16	0.01800	0.01800	0.01800	0.01800	+3.448%	1,900	-30.556%
2025-10-09	0.01320	0.01740	0.01320	0.01740	-0.571%	4,100	-28.161%
2025-10-08	0.01750	0.01750	0.01750	0.01750	-0.568%	1,500	-28.571%
2025-10-07	0.01900	0.01900	0.01210	0.01760	-0.565%	16,600	-28.977%
2025-10-06	0.01770	0.01770	0.01770	0.01770	-0.562%	2,000	-29.379%
2025-10-03	0.01800	0.01800	0.01780	0.01780	-1.111%	4,740	-29.775%
2025-09-29	0.01800	0.01800	0.01800	0.01800	+6.509%	400	-30.556%
2025-09-19	0.01690	0.01690	0.01690	0.01690	-6.111%	300	-26.036%
2025-09-18	0.01800	0.01800	0.01800	0.01800	0.000%	190	-30.556%
2025-09-17	0.01800	0.01800	0.01800	0.01800	-8.629%	300	-30.556%
2025-09-16	0.00940	0.01970	0.00940	0.01970	-1.500%	2,100	-36.548%
2025-09-12	0.01830	0.02000	0.01830	0.02000	0.000%	5,600	-37.500%
2025-08-28	0.00880	0.02000	0.00880	0.02000	+5.263%	3,540	-37.500%
2025-08-27	0.01900	0.01900	0.01900	0.01900	-5.000%	125	-34.211%
2025-08-25	0.02000	0.02000	0.02000	0.02000	+5.263%	150	-37.500%
2025-08-22	0.02800	0.02800	0.01800	0.01900	-1.554%	22,153	-34.211%
2025-08-20	0.01200	0.01930	0.01130	0.01930	-3.500%	17,879	-35.233%
2025-08-14	0.02000	0.02000	0.02000	0.02000	0.000%	400	-37.500%
2025-08-13	0.01250	0.02000	0.01250	0.02000	+22.324%	10,100	-37.500%
2025-08-11	0.01635	0.01635	0.01635	0.01635	+29.762%	1,000	-23.547%
2025-08-08	0.01260	0.01260	0.01260	0.01260	+2.439%	1,000	-0.794%
2025-08-04	0.02000	0.02000	0.01230	0.01230	-38.500%	7,275	+1.626%
2025-07-31	0.02000	0.02000	0.02000	0.02000	0.000%	4,000	-37.500%
2025-07-29	0.02000	0.02000	0.02000	0.02000	0.000%	500	-37.500%
2025-07-22	0.01605	0.02000	0.01605	0.02000	0.000%	6,000	-37.500%
2025-07-18	0.01170	0.02000	0.01170	0.02000	0.000%	1,250	-37.500%
2025-07-17	0.01180	0.02000	0.01180	0.02000	0.000%	11,000	-37.500%
2025-07-16	0.02000	0.02000	0.02000	0.02000	0.000%	100	-37.500%
2025-07-15	0.02000	0.02000	0.02000	0.02000	+76.991%	10,150	-37.500%
2025-07-14	0.01130	0.01130	0.01130	0.01130	-52.720%	1,360	+10.619%
2025-07-11	0.02390	0.02390	0.02390	0.02390	+36.571%	19,999	-47.699%
2025-07-09	0.02380	0.02380	0.01070	0.01750	-2.778%	32,765	-28.571%
2025-07-02	0.01800	0.01800	0.01800	0.01800	-29.412%	175	-30.556%
2025-07-01	0.02560	0.02560	0.02550	0.02550	+183.333%	10,308	-50.980%
2025-06-18	0.00900	0.00900	0.00900	0.00900	-8.163%	175	+38.889%
2025-06-13	0.00980	0.00980	0.00980	0.00980	+1.031%	50,000	+27.551%
2025-06-11	0.00970	0.00970	0.00970	0.00970	-33.103%	164	+28.866%
2025-06-06	0.01450	0.01550	0.01450	0.01450	+0.694%	150,900	-13.793%
2025-06-03	0.01440	0.01440	0.01440	0.01440	+2.857%	100,000	-13.194%
2025-05-28	0.01400	0.01400	0.01400	0.01400	+64.706%	325	-10.714%
2025-05-21	0.00850	0.00850	0.00850	0.00850	-10.526%	10,000	+47.059%
2025-05-20	0.00950	0.00950	0.00950	0.00950	0.000%	13,800	+31.579%
2025-05-14	0.00950	0.00950	0.00950	0.00950	-44.118%	1,200	+31.579%
2025-05-12	0.01700	0.01700	0.01700	0.01700	0.000%	200	-26.471%
2025-05-09	0.01700	0.01700	0.01700	0.01700	+97.674%	1,300	-26.471%
2025-04-17	0.00860	0.00860	0.00860	0.00860	+7.500%	10,000	+45.349%
2025-04-11	0.00800	0.00800	0.00800	0.00800	-6.977%	360	+56.250%
2025-04-08	0.00860	0.00860	0.00860	0.00860	+7.500%	1,269	+45.349%
2025-04-07	0.00800	0.00800	0.00800	0.00800	-11.111%	9,450	+56.250%
2025-04-04	0.00900	0.00900	0.00900	0.00900	-10.000%	39,050	+38.889%
2025-04-02	0.01000	0.01000	0.01000	0.01000	-0.990%	20,400	+25.000%
2025-03-26	0.01010	0.01010	0.01010	0.01010	-22.308%	5,100	+23.762%
2025-03-24	0.01300	0.01300	0.01300	0.01300	0.000%	1,100	-3.846%
2025-03-17	0.01300	0.01300	0.01300	0.01300	+30.000%	25,000	-3.846%
2025-03-14	0.01000	0.01000	0.01000	0.01000	-47.368%	1,360	+25.000%
2025-03-12	0.01900	0.01900	0.01900	0.01900	-1.554%	400	-34.211%
2025-03-11	0.01465	0.01980	0.01465	0.01930	+28.667%	6,700	-35.233%
2025-03-10	0.01500	0.01500	0.01500	0.01500	-23.469%	12,248	-16.667%
2025-03-05	0.01960	0.01960	0.01960	0.01960	+73.451%	100	-36.224%
2025-02-28	0.01130	0.01130	0.01130	0.01130	-41.451%	1,000	+10.619%
2025-02-24	0.01930	0.01930	0.01930	0.01930	-0.515%	3,000	-35.233%
2025-02-21	0.01940	0.01940	0.01940	0.01940	-2.020%	10,000	-35.567%
2025-02-19	0.01980	0.01980	0.01980	0.01980	+26.923%	1,401	-36.869%
2025-02-18	0.01500	0.01570	0.01300	0.01560	-0.637%	36,003	-19.872%
2025-02-14	0.01570	0.01570	0.01570	0.01570	-0.633%	107	-20.382%
2025-02-12	0.01530	0.01580	0.01530	0.01580	0.000%	916	-20.886%
2025-02-07	0.01580	0.01580	0.01580	0.01580	-0.629%	200	-20.886%
2025-02-05	0.01480	0.01590	0.01480	0.01590	+18.216%	19,515	-21.384%
2025-01-31	0.01680	0.01680	0.01345	0.01345	+34.500%	2,900	-7.063%
2025-01-23	0.01000	0.01000	0.01000	0.01000	-25.373%	20,000	+25.000%
2025-01-22	0.01340	0.01340	0.01340	0.01340	+34.000%	253	-6.716%
2025-01-16	0.01680	0.01680	0.01000	0.01000	0.000%	443,329	+25.000%
2025-01-15	0.01000	0.01000	0.01000	0.01000	-16.667%	10,000	+25.000%
2025-01-14	0.01200	0.01200	0.01200	0.01200	+20.000%	250	+4.167%
2025-01-13	0.01000	0.01000	0.01000	0.01000	0.000%	21,070	+25.000%
2025-01-08	0.01900	0.02000	0.01000	0.01000	0.000%	21,531	+25.000%
2025-01-07	0.01000	0.01000	0.01000	0.01000	0.000%	30,000	+25.000%
2025-01-06	0.01000	0.01000	0.01000	0.01000	0.000%	2,269	+25.000%
2025-01-02	0.01000	0.01000	0.01000	0.01000	0.000%	18,900	+25.000%
2024-12-31	0.01000	0.01000	0.01000	0.01000	0.000%	100	+25.000%
2024-12-30	0.01100	0.01100	0.01000	0.01000	+11.111%	75,504	+25.000%
2024-12-27	0.00920	0.00920	0.00900	0.00900	-10.000%	8,000	+38.889%
2024-12-20	0.02800	0.02800	0.01000	0.01000	+16.279%	41,200	+25.000%
2024-12-19	0.01000	0.01000	0.00860	0.00860	+1.176%	45,400	+45.349%
2024-12-18	0.01040	0.01040	0.00850	0.00850	-17.476%	62,400	+47.059%
2024-12-13	0.01030	0.01030	0.01030	0.01030	0.000%	1,084	+21.359%
2024-12-11	0.01030	0.01030	0.01030	0.01030	+3.000%	10,000	+21.359%
2024-12-10	0.02000	0.02010	0.01000	0.01000	-50.000%	21,500	+25.000%
2024-12-05	0.02000	0.02000	0.02000	0.02000	0.000%	18,000	-37.500%
2024-12-04	0.00860	0.02000	0.00860	0.02000	+166.667%	7,023	-37.500%
2024-11-29	0.01540	0.01540	0.00750	0.00750	-51.299%	6,000	+66.667%
2024-11-27	0.01560	0.01560	0.01500	0.01540	+85.542%	35,402	-18.831%
2024-11-26	0.00830	0.00830	0.00830	0.00830	-46.795%	1,000	+50.602%
2024-11-22	0.01560	0.01560	0.01560	0.01560	+108.000%	275	-19.872%
2024-11-21	0.00750	0.00750	0.00750	0.00750	-51.923%	16,650	+66.667%
2024-11-20	0.01560	0.01560	0.01560	0.01560	0.000%	225	-19.872%
2024-11-19	0.01560	0.01560	0.01560	0.01560	-1.887%	300	-19.872%
2024-11-13	0.01590	0.01590	0.01590	0.01590	-3.636%	850	-21.384%
2024-11-12	0.01650	0.01650	0.01650	0.01650	+135.714%	250	-24.242%
2024-11-06	0.00700	0.00700	0.00700	0.00700	-58.580%	650	+78.571%
2024-10-30	0.01750	0.01750	0.01690	0.01690	0.000%	1,610	-26.036%
2024-10-29	0.01780	0.01780	0.01690	0.01690	0.000%	5,100	-26.036%
2024-10-25	0.01690	0.01690	0.01690	0.01690	-8.649%	500	-26.036%
2024-10-18	0.01850	0.01850	0.01850	0.01850	+146.667%	2,400	-32.432%
2024-10-17	0.00770	0.01340	0.00750	0.00750	0.000%	64,400	+66.667%
2024-10-09	0.00750	0.00750	0.00750	0.00750	-12.791%	1,600	+66.667%
2024-10-07	0.00860	0.00860	0.00860	0.00860	+1.176%	7,000	+45.349%
2024-10-04	0.01930	0.01930	0.00850	0.00850	-55.026%	267	+47.059%
2024-10-02	0.01950	0.01950	0.01890	0.01890	-3.077%	3,775	-33.862%
2024-09-30	0.01950	0.01950	0.01950	0.01950	-2.500%	5,000	-35.897%
2024-09-26	0.02000	0.02000	0.02000	0.02000	+163.158%	1,200	-37.500%
2024-09-24	0.02000	0.02000	0.00760	0.00760	+1.333%	13,128	+64.474%
2024-09-20	0.00750	0.00750	0.00750	0.00750	+22.951%	7,237	+66.667%
2024-09-18	0.00610	0.00610	0.00610	0.00610	-12.857%	100	+104.918%
2024-09-06	0.00700	0.00700	0.00700	0.00700	+2.941%	7,669	+78.571%
2024-09-05	0.00680	0.00680	0.00680	0.00680	+23.636%	18,094	+83.824%
2024-08-23	0.00550	0.00550	0.00550	0.00550	-32.927%	7,669	+127.273%
2024-08-22	0.00910	0.00910	0.00820	0.00820	-9.890%	26,645	+52.439%
2024-08-19	0.00910	0.00910	0.00910	0.00910	+65.455%	400	+37.363%
2024-07-31	0.00550	0.00550	0.00550	0.00550	-34.524%	1,809	+127.273%
2024-07-30	0.00840	0.00840	0.00840	0.00840	-78.734%	5,000	+48.810%
2024-07-23	0.03950	0.03950	0.03950	0.03950	-19.388%	300	-68.354%
2024-07-18	0.04900	0.04900	0.04000	0.04900	+353.704%	3,020	-74.490%
2024-07-15	0.01080	0.01080	0.01080	0.01080	0.000%	16,430	+15.741%
2024-07-12	0.01250	0.01250	0.01080	0.01080	-56.800%	13,570	+15.741%
2024-06-13	0.02500	0.02500	0.02500	0.02500	0.000%	43,643	-50.000%
2024-06-12	0.02000	0.02500	0.02000	0.02500	+4.603%	14,957	-50.000%
2024-06-11	0.02390	0.02390	0.02390	0.02390	+279.365%	205	-47.699%
2024-05-28	0.00630	0.00630	0.00630	0.00630	-73.640%	1,000	+98.413%
2024-05-20	0.02390	0.02390	0.02390	0.02390	+19.500%	2,500	-47.699%
2024-05-10	0.02000	0.02000	0.02000	0.02000	-20.000%	140	-37.500%
2024-05-07	0.02500	0.02500	0.02500	0.02500	+32.275%	1,030	-50.000%
2024-05-03	0.01500	0.01890	0.01500	0.01890	+270.588%	5,150	-33.862%
2024-04-30	0.00510	0.00510	0.00510	0.00510	-73.016%	100	+145.098%
2024-04-26	0.01890	0.01890	0.01890	0.01890	-5.500%	400	-33.862%
2024-04-25	0.02000	0.02000	0.02000	0.02000	+146.914%	100	-37.500%
2024-04-23	0.00810	0.00810	0.00810	0.00810	-58.883%	8,640	+54.321%
2024-04-22	0.01970	0.01970	0.01970	0.01970	-1.500%	1,581	-36.548%
2024-04-19	0.02000	0.02000	0.02000	0.02000	+146.914%	3,501	-37.500%
2024-04-18	0.01000	0.01000	0.00810	0.00810	-10.989%	23,060	+54.321%
2024-04-08	0.00910	0.00910	0.00910	0.00910	-69.667%	100	+37.363%
2024-04-03	0.03000	0.03000	0.03000	0.03000	0.000%	5,000	-58.333%

.dark-mode .frL4tb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .frL4tb{ color: #333333; background-color: white; border: 2px solid #333333; }GROVWGROVE COLLABORATIVE WTSstock OTC

GROVW
GROVE COLLABORATIVE WTS
stock OTC