Android app Apple app link

Grove Collaborative Holdings, Inc. (GROV) Charts

NYSE Currency in USD Disclaimer
Add to Alerts ADD TO LIST

$1.26

$0.08 (-5.64%)
Last update: 04:00 PM EST
Day's range
$1.25
Day's range
$1.32

5 DAY PERFORMANCE

-8.39%

1 MONTH PERFORMANCE

-8.39%

3 MONTH PERFORMANCE

-17.97%

6 MONTH PERFORMANCE

-4.92%

YEAR-TO-DATE PERFORMANCE

-9.71%

1 YEAR PERFORMANCE

-14.63%

Grove Collaborative Holdings, Inc. Stock Chart

Track all markets on TradingView

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/05/2025 $1.33 $1.25 (-6.02%) $1.33 $1.24 46.40 K $49.22 M
12/04/2025 $1.32 $1.33 (0.76%) $1.35 $1.32 35.64 K $52.37 M
12/03/2025 $1.36 $1.35 (-0.74%) $1.36 $1.34 26.50 K $53.16 M
12/02/2025 $1.34 $1.37 (2.24%) $1.37 $1.34 51.53 K $53.95 M
12/01/2025 $1.33 $1.36 (2.26%) $1.38 $1.33 76.40 K $53.55 M
11/28/2025 $1.36 $1.37 (0.74%) $1.39 $1.34 147.44 K $53.95 M
11/26/2025 $1.36 $1.34 (-1.47%) $1.38 $1.34 66.80 K $52.77 M
11/25/2025 $1.40 $1.37 (-2.14%) $1.40 $1.33 64.01 K $53.95 M
11/24/2025 $1.35 $1.38 (2.22%) $1.39 $1.33 24.24 K $54.34 M
11/21/2025 $1.36 $1.35 (-0.74%) $1.38 $1.33 94.64 K $53.16 M
11/20/2025 $1.32 $1.35 (2.27%) $1.40 $1.32 111.42 K $53.16 M
11/19/2025 $1.35 $1.35 (0%) $1.38 $1.29 129.61 K $53.16 M
11/18/2025 $1.32 $1.37 (3.79%) $1.39 $1.32 181.72 K $53.95 M
11/17/2025 $1.44 $1.34 (-6.94%) $1.45 $1.33 99.60 K $52.77 M
11/14/2025 $1.27 $1.47 (15.75%) $1.49 $1.27 66.43 K $57.88 M
11/13/2025 $1.46 $1.44 (-1.37%) $1.50 $1.43 62.70 K $56.70 M
11/12/2025 $1.38 $1.43 (3.62%) $1.47 $1.38 27.70 K $56.31 M
11/11/2025 $1.36 $1.41 (3.68%) $1.41 $1.35 176.77 K $55.52 M
11/10/2025 $1.39 $1.38 (-0.72%) $1.40 $1.36 22.64 K $54.34 M
11/07/2025 $1.34 $1.37 (2.24%) $1.37 $1.32 22.90 K $53.17 M
11/06/2025 $1.33 $1.36 (2.26%) $1.37 $1.32 52.57 K $52.79 M
11/05/2025 $1.29 $1.36 (5.43%) $1.39 $1.26 94.50 K $52.79 M
11/04/2025 $1.28 $1.25 (-2.34%) $1.35 $1.15 101.60 K $48.52 M
11/03/2025 $1.33 $1.30 (-2.26%) $1.33 $1.27 29.00 K $50.46 M
10/31/2025 $1.31 $1.36 (3.82%) $1.36 $1.26 122.77 K $52.79 M
10/30/2025 $1.34 $1.33 (-0.75%) $1.39 $1.29 144.82 K $51.62 M
10/29/2025 $1.37 $1.32 (-3.65%) $1.38 $1.29 168.80 K $51.23 M
10/28/2025 $1.30 $1.38 (6.15%) $1.41 $1.26 288.40 K $53.56 M
10/27/2025 $1.50 $1.23 (-18%) $1.50 $1.23 317.44 K $47.74 M
10/24/2025 $1.48 $1.50 (1.35%) $1.50 $1.43 112.40 K $58.22 M
10/23/2025 $1.50 $1.46 (-2.67%) $1.50 $1.46 36.70 K $56.67 M
10/22/2025 $1.53 $1.48 (-3.27%) $1.53 $1.47 43.60 K $57.44 M
10/21/2025 $1.51 $1.54 (1.99%) $1.57 $1.51 53.50 K $59.77 M
10/20/2025 $1.57 $1.54 (-1.91%) $1.57 $1.52 47.30 K $59.77 M
10/17/2025 $1.55 $1.56 (0.65%) $1.57 $1.53 9.51 K $60.55 M
10/16/2025 $1.54 $1.54 (0%) $1.57 $1.50 56.60 K $59.77 M
10/15/2025 $1.57 $1.55 (-1.27%) $1.57 $1.54 123.30 K $60.16 M
10/14/2025 $1.52 $1.55 (1.97%) $1.56 $1.49 46.60 K $60.16 M
10/13/2025 $1.51 $1.51 (0%) $1.53 $1.50 13.52 K $58.61 M
10/10/2025 $1.54 $1.51 (-1.95%) $1.54 $1.51 94.62 K $58.61 M
10/09/2025 $1.55 $1.53 (-1.29%) $1.55 $1.52 73.20 K $59.38 M
10/08/2025 $1.50 $1.53 (2%) $1.56 $1.49 151.60 K $59.38 M
10/07/2025 $1.54 $1.50 (-2.6%) $1.55 $1.50 42.35 K $58.22 M
10/06/2025 $1.51 $1.53 (1.32%) $1.55 $1.51 46.34 K $59.38 M
10/03/2025 $1.52 $1.51 (-0.66%) $1.54 $1.48 27.97 K $58.61 M
10/02/2025 $1.52 $1.51 (-0.66%) $1.54 $1.50 60.22 K $58.61 M
10/01/2025 $1.51 $1.52 (0.66%) $1.55 $1.50 25.84 K $59.00 M
09/30/2025 $1.50 $1.50 (0%) $1.51 $1.47 42.77 K $58.22 M
09/29/2025 $1.52 $1.48 (-2.63%) $1.52 $1.48 38.53 K $57.44 M
09/26/2025 $1.51 $1.52 (0.66%) $1.52 $1.49 53.90 K $59.00 M
09/25/2025 $1.52 $1.49 (-1.97%) $1.55 $1.47 128.26 K $57.83 M
09/24/2025 $1.51 $1.51 (0%) $1.53 $1.49 62.25 K $58.61 M
09/23/2025 $1.53 $1.49 (-2.61%) $1.53 $1.47 66.00 K $57.83 M
09/22/2025 $1.50 $1.51 (0.67%) $1.52 $1.48 47.42 K $58.61 M
09/19/2025 $1.50 $1.53 (2%) $1.53 $1.44 65.13 K $59.38 M
09/18/2025 $1.51 $1.50 (-0.66%) $1.52 $1.50 21.30 K $58.22 M
09/17/2025 $1.50 $1.51 (0.67%) $1.54 $1.50 48.74 K $58.61 M
09/16/2025 $1.52 $1.51 (-0.66%) $1.54 $1.50 52.79 K $58.61 M
09/15/2025 $1.54 $1.53 (-0.65%) $1.55 $1.52 18.00 K $59.38 M
09/12/2025 $1.52 $1.54 (1.32%) $1.56 $1.52 51.47 K $59.77 M
09/11/2025 $1.53 $1.54 (0.65%) $1.56 $1.52 41.50 K $59.77 M
09/10/2025 $1.52 $1.53 (0.66%) $1.56 $1.52 26.20 K $59.38 M
09/09/2025 $1.52 $1.53 (0.66%) $1.54 $1.49 30.80 K $59.38 M
09/08/2025 $1.55 $1.52 (-1.94%) $1.56 $1.51 46.50 K $59.00 M

Exclusive Content

Access to this content is reserved for premium members. Unlock all features by upgrading to a premium membership.

Get the App

To join as a premium member, please download our app and complete your membership purchase there.