5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-33.73%
3 MONTH PERFORMANCE
-15.38%
6 MONTH PERFORMANCE
-17.29%
YEAR-TO-DATE PERFORMANCE
-20.86%
1 YEAR PERFORMANCE
-23.61%
Grove Collaborative Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $1.08 | $1.12 (3.7%) | $1.12 | $1.08 | 40,623 | $42.28 B |
| 04/14/2025 | $1.08 | $1.09 (0.93%) | $1.11 | $1.02 | 40,655 | $41.15 B |
| 04/11/2025 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.04 | 118,792 | $39.64 B |
| 04/10/2025 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.09 | 49,747 | $41.53 B |
| 04/09/2025 | $1.14 | $1.15 (0.88%) | $1.18 | $1.08 | 250,210 | $43.41 B |
| 04/08/2025 | $1.22 | $1.14 (-6.56%) | $1.26 | $1.14 | 142,603 | $43.04 B |
| 04/07/2025 | $1.26 | $1.24 (-1.59%) | $1.29 | $1.03 | 167,800 | $46.81 B |
| 04/04/2025 | $1.37 | $1.31 (-4.38%) | $1.38 | $1.24 | 274,623 | $49.45 B |
| 04/03/2025 | $1.33 | $1.39 (4.51%) | $1.41 | $1.27 | 222,357 | $52.47 B |
| 04/02/2025 | $1.33 | $1.36 (2.26%) | $1.40 | $1.33 | 28,624 | $51.34 B |
| 04/01/2025 | $1.35 | $1.34 (-0.74%) | $1.41 | $1.34 | 64,051 | $50.59 B |
| 03/31/2025 | $1.36 | $1.35 (-0.74%) | $1.40 | $1.34 | 39,985 | $50.96 B |
| 03/28/2025 | $1.43 | $1.34 (-6.29%) | $1.49 | $1.34 | 130,139 | $50.59 B |
| 03/27/2025 | $1.52 | $1.48 (-2.63%) | $1.55 | $1.46 | 78,900 | $55.87 B |
| 03/26/2025 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.51 | 94,497 | $58.14 B |
| 03/25/2025 | $1.60 | $1.56 (-2.5%) | $1.60 | $1.53 | 49,180 | $58.89 B |
| 03/24/2025 | $1.55 | $1.58 (1.94%) | $1.66 | $1.55 | 135,903 | $59.65 B |
| 03/21/2025 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.46 | 162,500 | $58.51 B |
| 03/20/2025 | $1.57 | $1.57 (0%) | $1.61 | $1.56 | 31,612 | $59.27 B |
| 03/19/2025 | $1.62 | $1.60 (-1.23%) | $1.65 | $1.57 | 92,800 | $60.40 B |
| 03/18/2025 | $1.61 | $1.63 (1.24%) | $1.65 | $1.61 | 34,523 | $61.53 B |
| 03/17/2025 | $1.66 | $1.63 (-1.81%) | $1.69 | $1.61 | 47,519 | $61.53 B |
| 03/14/2025 | $1.65 | $1.66 (0.61%) | $1.69 | $1.62 | 69,125 | $62.67 B |
| 03/13/2025 | $1.63 | $1.67 (2.45%) | $1.72 | $1.61 | 89,449 | $63.04 B |
| 03/12/2025 | $1.53 | $1.62 (5.88%) | $1.64 | $1.51 | 234,102 | $61.16 B |
| 03/11/2025 | $1.59 | $1.66 (4.4%) | $1.72 | $1.59 | 94,008 | $62.67 B |
| 03/10/2025 | $1.61 | $1.62 (0.62%) | $1.64 | $1.60 | 48,072 | $61.16 B |
| 03/07/2025 | $1.62 | $1.64 (1.23%) | $1.64 | $1.55 | 51,900 | $61.91 B |
| 03/06/2025 | $1.60 | $1.62 (1.25%) | $1.65 | $1.60 | 23,308 | $61.16 B |
| 03/05/2025 | $1.61 | $1.64 (1.86%) | $1.64 | $1.61 | 33,128 | $61.91 B |
| 03/04/2025 | $1.59 | $1.62 (1.89%) | $1.64 | $1.54 | 68,374 | $61.16 B |
| 03/03/2025 | $1.66 | $1.62 (-2.41%) | $1.68 | $1.60 | 75,947 | $61.16 B |
| 02/28/2025 | $1.63 | $1.65 (1.23%) | $1.66 | $1.57 | 64,900 | $62.29 B |
| 02/27/2025 | $1.59 | $1.62 (1.89%) | $1.64 | $1.59 | 22,731 | $61.16 B |
| 02/26/2025 | $1.58 | $1.61 (1.9%) | $1.62 | $1.56 | 28,623 | $60.78 B |
| 02/25/2025 | $1.56 | $1.61 (3.21%) | $1.69 | $1.50 | 140,323 | $60.78 B |
| 02/24/2025 | $1.66 | $1.60 (-3.61%) | $1.66 | $1.54 | 117,677 | $60.40 B |
| 02/21/2025 | $1.68 | $1.67 (-0.6%) | $1.68 | $1.55 | 222,712 | $63.04 B |
| 02/20/2025 | $1.66 | $1.66 (0%) | $1.67 | $1.59 | 76,955 | $62.67 B |
| 02/19/2025 | $1.72 | $1.67 (-2.91%) | $1.72 | $1.65 | 37,000 | $63.04 B |
| 02/18/2025 | $1.71 | $1.69 (-1.17%) | $1.73 | $1.66 | 92,000 | $63.80 B |
| 02/14/2025 | $1.66 | $1.69 (1.81%) | $1.72 | $1.63 | 106,255 | $63.80 B |
| 02/13/2025 | $1.73 | $1.69 (-2.31%) | $1.76 | $1.54 | 136,600 | $63.80 B |
| 02/12/2025 | $1.61 | $1.70 (5.59%) | $1.74 | $1.58 | 180,800 | $64.18 B |
| 02/11/2025 | $1.61 | $1.60 (-0.62%) | $1.66 | $1.58 | 95,083 | $60.40 B |
| 02/10/2025 | $1.59 | $1.62 (1.89%) | $1.67 | $1.55 | 59,300 | $61.16 B |
| 02/07/2025 | $1.61 | $1.57 (-2.48%) | $1.61 | $1.49 | 70,000 | $59.27 B |
| 02/06/2025 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.55 | 106,741 | $60.40 B |
| 02/05/2025 | $1.64 | $1.71 (4.27%) | $1.77 | $1.57 | 258,239 | $64.55 B |
| 02/04/2025 | $1.59 | $1.60 (0.63%) | $1.67 | $1.49 | 304,400 | $60.40 B |
| 02/03/2025 | $1.38 | $1.55 (12.32%) | $1.55 | $1.38 | 243,337 | $58.51 B |
| 01/31/2025 | $1.42 | $1.43 (0.7%) | $1.46 | $1.40 | 129,227 | $53.98 B |
| 01/30/2025 | $1.39 | $1.39 (0%) | $1.42 | $1.37 | 67,300 | $52.47 B |
| 01/29/2025 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.35 | 80,336 | $52.47 B |
| 01/28/2025 | $1.38 | $1.39 (0.72%) | $1.40 | $1.35 | 52,827 | $52.47 B |
| 01/27/2025 | $1.41 | $1.35 (-4.26%) | $1.45 | $1.35 | 108,604 | $50.96 B |
| 01/24/2025 | $1.42 | $1.42 (0%) | $1.45 | $1.38 | 91,700 | $53.61 B |
| 01/23/2025 | $1.38 | $1.45 (5.07%) | $1.45 | $1.36 | 177,814 | $54.74 B |
| 01/22/2025 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.35 | 63,112 | $52.47 B |
| 01/21/2025 | $1.32 | $1.42 (7.58%) | $1.45 | $1.31 | 146,019 | $53.61 B |
| 01/17/2025 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.30 | 71,616 | $50.21 B |
| 01/16/2025 | $1.29 | $1.36 (5.43%) | $1.36 | $1.29 | 143,323 | $51.34 B |
| 01/15/2025 | $1.31 | $1.30 (-0.76%) | $1.37 | $1.29 | 139,338 | $49.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
