-
5 DAY PERFORMANCE
+20.00% -
1 MONTH PERFORMANCE
-30.23% -
3 MONTH PERFORMANCE
-92.53% -
6 MONTH PERFORMANCE
-96.39% -
YEAR-TO-DATE PERFORMANCE
-97.35% -
1 YEAR PERFORMANCE
-97.73%
Grom Social Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.03 | $0.04 (47.6%) | $0.04 | $0.03 | 2,225 | $103,734 |
| 09/26/2024 | $0.03 | $0.03 (-23.08%) | $0.03 | $0.03 | 30,509 | $70,280 |
| 09/25/2024 | $0.03 | $0.03 (-17.76%) | $0.03 | $0.03 | 693 | $70,280 |
| 09/24/2024 | $0.03 | $0.03 (-0.4%) | $0.04 | $0.03 | 1,578 | $70,280 |
| 09/23/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,500 | $70,280 |
| 09/20/2024 | $0.04 | $0.03 (-28.57%) | $0.04 | $0.03 | 33,873 | $70,280 |
| 09/19/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 117 | $70,561 |
| 09/18/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,381 | $71,124 |
| 09/17/2024 | $0.03 | $0.03 (0.4%) | $0.05 | $0.02 | 265,981 | $70,561 |
| 09/16/2024 | $0.02 | $0.03 (26.58%) | $0.03 | $0.02 | 48,236 | $84,336 |
| 09/13/2024 | $0.04 | $0.04 (-18.49%) | $0.04 | $0.04 | 2,147 | $98,392 |
| 09/12/2024 | $0.04 | $0.03 (-24.12%) | $0.05 | $0.03 | 108,378 | $84,898 |
| 09/11/2024 | $0.04 | $0.03 (-37.12%) | $0.05 | $0.02 | 374,324 | $74,778 |
| 09/10/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 16,178 | $119,757 |
| 09/09/2024 | $0.06 | $0.04 (-27.8%) | $0.06 | $0.04 | 28,823 | $119,757 |
| 09/06/2024 | $0.06 | $0.06 (0%) | $0.07 | $0.04 | 237,394 | $168,672 |
| 09/05/2024 | $0.04 | $0.05 (24.67%) | $0.06 | $0.04 | 42,600 | $141,938 |
| 09/04/2024 | $0.03 | $0.04 (16.31%) | $0.05 | $0.03 | 98,499 | $106,264 |
| 09/03/2024 | $0.03 | $0.03 (-1.67%) | $0.04 | $0.02 | 130,184 | $82,931 |
| 08/30/2024 | $0.05 | $0.03 (-46.81%) | $0.05 | $0.02 | 483,198 | $70,280 |
| 08/29/2024 | $0.03 | $0.04 (20%) | $0.04 | $0.03 | 50,551 | $101,203 |
| 08/28/2024 | $0.04 | $0.04 (16.22%) | $0.04 | $0.04 | 27,694 | $120,882 |
| 08/27/2024 | $0.04 | $0.04 (9.94%) | $0.05 | $0.04 | 64,085 | $111,577 |
| 08/26/2024 | $0.05 | $0.04 (-6.67%) | $0.05 | $0.04 | 11,836 | $118,071 |
| 08/23/2024 | $0.04 | $0.04 (-1.14%) | $0.05 | $0.04 | 190,728 | $122,288 |
| 08/22/2024 | $0.05 | $0.05 (2.22%) | $0.05 | $0.04 | 168,270 | $129,316 |
| 08/21/2024 | $0.04 | $0.05 (12.5%) | $0.05 | $0.04 | 168,642 | $126,504 |
| 08/20/2024 | $0.05 | $0.04 (-21.57%) | $0.05 | $0.03 | 609,643 | $112,448 |
| 08/19/2024 | $0.12 | $0.05 (-56%) | $0.12 | $0.05 | 1.68 M | $148,432 |
| 08/16/2024 | $0.14 | $0.14 (2.94%) | $0.15 | $0.13 | 929,330 | $393,569 |
| 08/15/2024 | $0.19 | $0.14 (-26.21%) | $0.19 | $0.13 | 2.37 M | $394,131 |
| 08/14/2024 | $0.22 | $0.19 (-11.23%) | $0.22 | $0.19 | 112,782 | $546,499 |
| 08/13/2024 | $0.21 | $0.22 (6.1%) | $0.22 | $0.20 | 54,217 | $615,654 |
| 08/12/2024 | $0.21 | $0.21 (3.01%) | $0.21 | $0.20 | 85,686 | $596,538 |
| 08/09/2024 | $0.21 | $0.21 (0.53%) | $0.23 | $0.20 | 84,087 | $587,542 |
| 08/08/2024 | $0.21 | $0.22 (2.57%) | $0.23 | $0.21 | 10,951 | $617,060 |
| 08/07/2024 | $0.20 | $0.20 (2.45%) | $0.22 | $0.19 | 188,092 | $576,016 |
| 08/06/2024 | $0.25 | $0.20 (-20.14%) | $0.28 | $0.19 | 301,423 | $561,960 |
| 08/05/2024 | $0.25 | $0.22 (-10.48%) | $0.26 | $0.20 | 344,887 | $629,148 |
| 08/02/2024 | $0.26 | $0.26 (0.42%) | $0.27 | $0.26 | 78,391 | $741,034 |
| 08/01/2024 | $0.29 | $0.27 (-6.8%) | $0.29 | $0.26 | 112,339 | $770,271 |
| 07/31/2024 | $0.28 | $0.28 (-0.85%) | $0.30 | $0.28 | 53,678 | $787,138 |
| 07/30/2024 | $0.27 | $0.28 (3.67%) | $0.28 | $0.27 | 52,973 | $787,138 |
| 07/29/2024 | $0.29 | $0.28 (-5.17%) | $0.29 | $0.26 | 127,370 | $773,082 |
| 07/26/2024 | $0.35 | $0.29 (-18.82%) | $0.36 | $0.26 | 640,056 | $803,724 |
| 07/25/2024 | $0.34 | $0.38 (11.76%) | $0.38 | $0.33 | 541,640 | $1.07 M |
| 07/24/2024 | $0.33 | $0.33 (-0.24%) | $0.36 | $0.32 | 142,642 | $937,819 |
| 07/23/2024 | $0.34 | $0.33 (-2.35%) | $0.36 | $0.33 | 115,204 | $933,321 |
| 07/22/2024 | $0.39 | $0.34 (-12.12%) | $0.39 | $0.33 | 151,077 | $955,810 |
| 07/19/2024 | $0.40 | $0.39 (-2.53%) | $0.42 | $0.39 | 57,305 | $1.09 M |
| 07/18/2024 | $0.40 | $0.41 (0.84%) | $0.43 | $0.40 | 53,588 | $1.15 M |
| 07/17/2024 | $0.40 | $0.41 (2.75%) | $0.43 | $0.40 | 51,611 | $1.16 M |
| 07/16/2024 | $0.43 | $0.41 (-5.52%) | $0.44 | $0.39 | 203,225 | $1.14 M |
| 07/15/2024 | $0.41 | $0.43 (6.02%) | $0.46 | $0.40 | 447,748 | $1.21 M |
| 07/12/2024 | $0.39 | $0.39 (1.27%) | $0.41 | $0.38 | 28,697 | $1.10 M |
| 07/11/2024 | $0.42 | $0.38 (-8.28%) | $0.42 | $0.38 | 75,224 | $1.07 M |
| 07/10/2024 | $0.40 | $0.40 (0.03%) | $0.41 | $0.40 | 13,983 | $1.12 M |
| 07/09/2024 | $0.39 | $0.40 (3.61%) | $0.41 | $0.39 | 16,233 | $1.14 M |
| 07/08/2024 | $0.40 | $0.39 (-2.12%) | $0.42 | $0.39 | 24,090 | $1.11 M |
| 07/05/2024 | $0.38 | $0.40 (5%) | $0.41 | $0.38 | 32,987 | $1.12 M |
| 07/03/2024 | $0.38 | $0.39 (1.33%) | $0.44 | $0.38 | 52,913 | $1.08 M |
| 07/02/2024 | $0.37 | $0.36 (-0.63%) | $0.43 | $0.36 | 16,747 | $1.02 M |
| 07/01/2024 | $0.42 | $0.38 (-8.63%) | $0.42 | $0.36 | 22,988 | $1.07 M |
| 06/28/2024 | $0.43 | $0.40 (-7.42%) | $0.46 | $0.38 | 96,530 | $1.13 M |