-
5 DAY PERFORMANCE
-14.47% -
1 MONTH PERFORMANCE
-2.26% -
3 MONTH PERFORMANCE
-4.41% -
6 MONTH PERFORMANCE
-14.47% -
YEAR-TO-DATE PERFORMANCE
-26.55% -
1 YEAR PERFORMANCE
-33.67%
Grove Collaborative Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $1.34 | $1.29 (-3.73%) | $1.36 | $1.29 | 61,195 | $47.47 M |
| 11/14/2024 | $1.33 | $1.33 (0%) | $1.46 | $1.32 | 122,500 | $48.94 M |
| 11/13/2024 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.31 | 156,775 | $49.31 M |
| 11/12/2024 | $1.46 | $1.52 (4.11%) | $1.54 | $1.40 | 139,388 | $55.93 M |
| 11/11/2024 | $1.39 | $1.48 (6.47%) | $1.52 | $1.36 | 132,162 | $54.46 M |
| 11/08/2024 | $1.38 | $1.38 (0%) | $1.39 | $1.31 | 91,698 | $50.74 M |
| 11/07/2024 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.29 | 35,200 | $48.17 M |
| 11/06/2024 | $1.35 | $1.35 (0%) | $1.38 | $1.26 | 118,010 | $49.64 M |
| 11/05/2024 | $1.33 | $1.31 (-1.5%) | $1.36 | $1.29 | 37,600 | $48.17 M |
| 11/04/2024 | $1.28 | $1.30 (1.56%) | $1.34 | $1.26 | 67,349 | $47.80 M |
| 11/01/2024 | $1.27 | $1.28 (0.79%) | $1.29 | $1.25 | 97,935 | $47.06 M |
| 10/31/2024 | $1.25 | $1.29 (3.2%) | $1.29 | $1.25 | 73,647 | $47.43 M |
| 10/30/2024 | $1.28 | $1.26 (-1.56%) | $1.34 | $1.23 | 181,572 | $46.33 M |
| 10/29/2024 | $1.34 | $1.27 (-5.22%) | $1.39 | $1.26 | 150,838 | $46.70 M |
| 10/28/2024 | $1.34 | $1.34 (0%) | $1.37 | $1.32 | 57,500 | $49.27 M |
| 10/25/2024 | $1.39 | $1.35 (-2.88%) | $1.41 | $1.33 | 46,432 | $49.64 M |
| 10/24/2024 | $1.35 | $1.37 (1.48%) | $1.41 | $1.35 | 19,300 | $50.37 M |
| 10/23/2024 | $1.38 | $1.36 (-1.45%) | $1.41 | $1.35 | 36,707 | $50.00 M |
| 10/22/2024 | $1.47 | $1.39 (-5.44%) | $1.47 | $1.39 | 31,886 | $51.11 M |
| 10/21/2024 | $1.44 | $1.44 (0%) | $1.49 | $1.41 | 57,413 | $52.95 M |
| 10/18/2024 | $1.31 | $1.46 (11.45%) | $1.59 | $1.31 | 381,600 | $53.68 M |
| 10/17/2024 | $1.28 | $1.33 (3.91%) | $1.39 | $1.28 | 79,706 | $48.90 M |
| 10/16/2024 | $1.33 | $1.33 (0%) | $1.34 | $1.29 | 69,900 | $48.90 M |
| 10/15/2024 | $1.26 | $1.33 (5.56%) | $1.33 | $1.26 | 50,048 | $48.90 M |
| 10/14/2024 | $1.27 | $1.27 (0%) | $1.32 | $1.26 | 22,800 | $46.70 M |
| 10/11/2024 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.28 | 15,249 | $47.43 M |
| 10/10/2024 | $1.26 | $1.31 (3.97%) | $1.33 | $1.26 | 30,600 | $48.17 M |
| 10/09/2024 | $1.30 | $1.28 (-1.54%) | $1.33 | $1.28 | 47,900 | $47.06 M |
| 10/08/2024 | $1.28 | $1.32 (3.13%) | $1.37 | $1.28 | 51,419 | $48.53 M |
| 10/07/2024 | $1.30 | $1.29 (-0.77%) | $1.43 | $1.27 | 148,400 | $47.43 M |
| 10/04/2024 | $1.30 | $1.28 (-1.54%) | $1.33 | $1.28 | 24,444 | $47.06 M |
| 10/03/2024 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.28 | 22,855 | $47.43 M |
| 10/02/2024 | $1.31 | $1.28 (-2.29%) | $1.37 | $1.24 | 240,716 | $47.06 M |
| 10/01/2024 | $1.34 | $1.29 (-3.73%) | $1.37 | $1.28 | 200,727 | $47.43 M |
| 09/30/2024 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.34 | 32,052 | $49.64 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 |