-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+4.65% -
3 MONTH PERFORMANCE
-21.51% -
6 MONTH PERFORMANCE
-17.18% -
YEAR-TO-DATE PERFORMANCE
-23.73% -
1 YEAR PERFORMANCE
-49.25%
Grove Collaborative Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.37 | $1.36 (-0.73%) | $1.39 | $1.34 | 28,805 | $50.00 M |
| 09/27/2024 | $1.35 | $1.35 (0%) | $1.38 | $1.34 | 77,852 | $49.64 M |
| 09/26/2024 | $1.39 | $1.35 (-2.88%) | $1.43 | $1.34 | 220,405 | $49.64 M |
| 09/25/2024 | $1.39 | $1.35 (-2.88%) | $1.52 | $1.35 | 680,402 | $49.64 M |
| 09/24/2024 | $1.45 | $1.38 (-4.83%) | $1.50 | $1.33 | 595,000 | $50.74 M |
| 09/23/2024 | $1.38 | $1.31 (-5.07%) | $1.41 | $1.31 | 891,812 | $48.17 M |
| 09/20/2024 | $1.45 | $1.40 (-3.45%) | $1.46 | $1.36 | 45,553 | $51.48 M |
| 09/19/2024 | $1.43 | $1.45 (1.4%) | $1.49 | $1.41 | 52,418 | $53.31 M |
| 09/18/2024 | $1.41 | $1.39 (-1.42%) | $1.43 | $1.37 | 44,100 | $51.11 M |
| 09/17/2024 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.36 | 39,800 | $50.74 M |
| 09/16/2024 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.36 | 21,300 | $51.48 M |
| 09/13/2024 | $1.39 | $1.41 (1.44%) | $1.41 | $1.38 | 24,157 | $51.84 M |
| 09/12/2024 | $1.33 | $1.39 (4.51%) | $1.39 | $1.33 | 53,400 | $51.11 M |
| 09/11/2024 | $1.33 | $1.33 (0%) | $1.33 | $1.29 | 18,228 | $48.90 M |
| 09/10/2024 | $1.32 | $1.33 (0.76%) | $1.37 | $1.30 | 33,750 | $48.90 M |
| 09/09/2024 | $1.31 | $1.33 (1.53%) | $1.36 | $1.30 | 34,402 | $48.90 M |
| 09/06/2024 | $1.32 | $1.34 (1.52%) | $1.36 | $1.31 | 19,832 | $49.27 M |
| 09/05/2024 | $1.35 | $1.30 (-3.7%) | $1.39 | $1.30 | 38,348 | $47.80 M |
| 09/04/2024 | $1.30 | $1.34 (3.08%) | $1.38 | $1.29 | 36,521 | $49.27 M |
| 09/03/2024 | $1.29 | $1.30 (0.78%) | $1.30 | $1.29 | 15,932 | $47.80 M |
| 08/30/2024 | $1.25 | $1.29 (3.2%) | $1.30 | $1.25 | 21,924 | $47.43 M |
| 08/29/2024 | $1.27 | $1.29 (1.57%) | $1.30 | $1.27 | 18,300 | $47.43 M |
| 08/28/2024 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.22 | 44,539 | $46.70 M |
| 08/27/2024 | $1.31 | $1.31 (0%) | $1.33 | $1.31 | 7,996 | $48.17 M |
| 08/26/2024 | $1.28 | $1.31 (2.34%) | $1.33 | $1.28 | 30,000 | $48.17 M |
| 08/23/2024 | $1.29 | $1.29 (0%) | $1.33 | $1.28 | 48,100 | $47.43 M |
| 08/22/2024 | $1.32 | $1.31 (-0.76%) | $1.32 | $1.29 | 16,511 | $48.17 M |
| 08/21/2024 | $1.33 | $1.32 (-0.75%) | $1.34 | $1.29 | 22,900 | $48.53 M |
| 08/20/2024 | $1.29 | $1.30 (0.78%) | $1.36 | $1.28 | 39,500 | $47.80 M |
| 08/19/2024 | $1.33 | $1.32 (-0.75%) | $1.38 | $1.32 | 31,755 | $48.53 M |
| 08/16/2024 | $1.27 | $1.36 (7.09%) | $1.38 | $1.27 | 41,000 | $50.00 M |
| 08/15/2024 | $1.30 | $1.30 (0%) | $1.33 | $1.27 | 32,222 | $47.80 M |
| 08/14/2024 | $1.34 | $1.27 (-5.22%) | $1.37 | $1.26 | 124,200 | $46.70 M |
| 08/13/2024 | $1.30 | $1.39 (6.92%) | $1.40 | $1.25 | 111,236 | $51.11 M |
| 08/12/2024 | $1.35 | $1.27 (-5.93%) | $1.35 | $1.25 | 75,311 | $46.70 M |
| 08/09/2024 | $1.37 | $1.34 (-2.19%) | $1.40 | $1.28 | 88,628 | $49.27 M |
| 08/08/2024 | $1.33 | $1.43 (7.52%) | $1.54 | $1.32 | 171,945 | $51.86 M |
| 08/07/2024 | $1.39 | $1.39 (0%) | $1.41 | $1.30 | 69,114 | $50.41 M |
| 08/06/2024 | $1.32 | $1.36 (3.03%) | $1.42 | $1.32 | 65,604 | $49.32 M |
| 08/05/2024 | $1.47 | $1.35 (-8.16%) | $1.47 | $1.32 | 122,045 | $48.95 M |
| 08/02/2024 | $1.35 | $1.53 (13.33%) | $1.57 | $1.19 | 261,000 | $55.48 M |
| 08/01/2024 | $1.42 | $1.38 (-2.82%) | $1.42 | $1.36 | 22,015 | $50.04 M |
| 07/31/2024 | $1.38 | $1.39 (0.72%) | $1.40 | $1.36 | 22,400 | $50.41 M |
| 07/30/2024 | $1.40 | $1.38 (-1.43%) | $1.41 | $1.36 | 25,453 | $50.04 M |
| 07/29/2024 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.40 | 20,221 | $51.13 M |
| 07/26/2024 | $1.43 | $1.43 (0%) | $1.46 | $1.40 | 28,528 | $51.86 M |
| 07/25/2024 | $1.40 | $1.41 (0.71%) | $1.44 | $1.40 | 22,527 | $51.13 M |
| 07/24/2024 | $1.47 | $1.43 (-2.72%) | $1.50 | $1.41 | 63,500 | $51.86 M |
| 07/23/2024 | $1.48 | $1.49 (0.68%) | $1.53 | $1.46 | 35,205 | $54.03 M |
| 07/22/2024 | $1.55 | $1.50 (-3.23%) | $1.56 | $1.46 | 60,796 | $54.39 M |
| 07/19/2024 | $1.48 | $1.51 (2.03%) | $1.57 | $1.47 | 65,127 | $54.76 M |
| 07/18/2024 | $1.53 | $1.47 (-3.92%) | $1.56 | $1.47 | 59,401 | $53.31 M |
| 07/17/2024 | $1.57 | $1.54 (-1.91%) | $1.60 | $1.49 | 72,711 | $55.84 M |
| 07/16/2024 | $1.62 | $1.55 (-4.32%) | $1.62 | $1.55 | 30,340 | $56.21 M |
| 07/15/2024 | $1.64 | $1.60 (-2.44%) | $1.67 | $1.58 | 35,038 | $58.02 M |
| 07/12/2024 | $1.68 | $1.67 (-0.6%) | $1.69 | $1.61 | 44,255 | $60.56 M |
| 07/11/2024 | $1.68 | $1.66 (-1.19%) | $1.75 | $1.62 | 63,083 | $60.20 M |
| 07/10/2024 | $1.69 | $1.67 (-1.18%) | $1.70 | $1.60 | 30,023 | $60.56 M |
| 07/09/2024 | $1.73 | $1.72 (-0.58%) | $1.74 | $1.66 | 20,162 | $62.37 M |
| 07/08/2024 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.72 | 17,184 | $63.10 M |
| 07/05/2024 | $1.88 | $1.79 (-4.79%) | $1.88 | $1.76 | 39,664 | $64.91 M |
| 07/03/2024 | $1.81 | $1.84 (1.66%) | $1.87 | $1.73 | 66,560 | $66.72 M |
| 07/02/2024 | $1.71 | $1.75 (2.34%) | $1.80 | $1.71 | 21,155 | $63.46 M |
| 07/01/2024 | $1.70 | $1.72 (1.18%) | $1.77 | $1.66 | 43,512 | $62.37 M |