5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+18.75%
3 MONTH PERFORMANCE
+12.59%
6 MONTH PERFORMANCE
+4.11%
YEAR-TO-DATE PERFORMANCE
+38.18%
1 YEAR PERFORMANCE
-8.43%
Grove Collaborative Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.50 | $1.52 (1.1%) | $1.53 | $1.46 | 3.79 K | |
| 02/19/2026 | $1.50 | $1.51 (0.67%) | $1.52 | $1.47 | 18.90 K | $59.46 M |
| 02/18/2026 | $1.52 | $1.51 (-0.66%) | $1.53 | $1.48 | 9.60 K | $59.46 M |
| 02/17/2026 | $1.54 | $1.54 (0%) | $1.54 | $1.49 | 18.10 K | $60.64 M |
| 02/13/2026 | $1.53 | $1.52 (-0.65%) | $1.54 | $1.51 | 36.44 K | $59.85 M |
| 02/12/2026 | $1.47 | $1.50 (2.04%) | $1.53 | $1.47 | 81.52 K | $59.07 M |
| 02/11/2026 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.44 | 53.20 K | $58.28 M |
| 02/10/2026 | $1.47 | $1.49 (1.36%) | $1.51 | $1.46 | 49.83 K | $58.67 M |
| 02/09/2026 | $1.50 | $1.51 (0.67%) | $1.54 | $1.40 | 126.50 K | $59.46 M |
| 02/06/2026 | $1.50 | $1.53 (2%) | $1.55 | $1.50 | 167.23 K | $60.25 M |
| 02/05/2026 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.48 | 20.01 K | $58.28 M |
| 02/04/2026 | $1.52 | $1.50 (-1.32%) | $1.53 | $1.49 | 49.80 K | $59.07 M |
| 02/03/2026 | $1.51 | $1.53 (1.32%) | $1.53 | $1.49 | 40.81 K | $60.25 M |
| 02/02/2026 | $1.48 | $1.48 (0%) | $1.50 | $1.44 | 62.48 K | $58.28 M |
| 01/30/2026 | $1.50 | $1.47 (-2%) | $1.51 | $1.47 | 37.70 K | $57.88 M |
| 01/29/2026 | $1.47 | $1.52 (3.4%) | $1.52 | $1.45 | 13.30 K | $59.85 M |
| 01/28/2026 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.47 | 56.00 K | $59.07 M |
| 01/27/2026 | $1.44 | $1.51 (4.86%) | $1.52 | $1.41 | 83.53 K | $59.46 M |
| 01/26/2026 | $1.43 | $1.43 (0%) | $1.45 | $1.40 | 42.40 K | $56.31 M |
| 01/23/2026 | $1.35 | $1.40 (3.7%) | $1.40 | $1.32 | 28.70 K | $55.13 M |
| 01/22/2026 | $1.30 | $1.33 (2.31%) | $1.34 | $1.29 | 237.30 K | $52.37 M |
| 01/21/2026 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.15 | 83.01 K | $50.80 M |
| 01/20/2026 | $1.26 | $1.28 (1.59%) | $1.31 | $1.26 | 75.65 K | $50.40 M |
| 01/16/2026 | $1.27 | $1.30 (2.36%) | $1.30 | $1.24 | 25.61 K | $51.19 M |
| 01/15/2026 | $1.27 | $1.29 (1.57%) | $1.30 | $1.26 | 58.20 K | $50.80 M |
| 01/14/2026 | $1.26 | $1.26 (0%) | $1.26 | $1.18 | 38.00 K | $49.62 M |
| 01/13/2026 | $1.22 | $1.26 (3.28%) | $1.26 | $1.19 | 58.30 K | $49.62 M |
| 01/12/2026 | $1.23 | $1.23 (0%) | $1.25 | $1.20 | 17.12 K | $48.43 M |
| 01/09/2026 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.23 | 5.33 K | $48.43 M |
| 01/08/2026 | $1.19 | $1.24 (4.2%) | $1.24 | $1.19 | 18.13 K | $48.83 M |
| 01/07/2026 | $1.22 | $1.18 (-3.28%) | $1.25 | $1.18 | 16.52 K | $46.47 M |
| 01/06/2026 | $1.17 | $1.21 (3.42%) | $1.25 | $1.17 | 47.71 K | $47.65 M |
| 01/05/2026 | $1.15 | $1.20 (4.35%) | $1.20 | $1.12 | 18.00 K | $47.25 M |
| 01/02/2026 | $1.11 | $1.12 (0.9%) | $1.16 | $1.09 | 221.90 K | $44.10 M |
| 12/31/2025 | $1.09 | $1.10 (0.92%) | $1.13 | $1.07 | 54.30 K | $43.32 M |
| 12/30/2025 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.08 | 27.80 K | $43.32 M |
| 12/29/2025 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.12 | 10.80 K | $44.50 M |
| 12/26/2025 | $1.17 | $1.18 (0.85%) | $1.19 | $1.15 | 21.30 K | $46.47 M |
| 12/24/2025 | $1.19 | $1.17 (-1.68%) | $1.25 | $1.17 | 4.80 K | $46.07 M |
| 12/23/2025 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.15 | 53.71 K | $47.25 M |
| 12/22/2025 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.20 | 11.70 K | $48.04 M |
| 12/19/2025 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.19 | 32.00 K | $47.25 M |
| 12/18/2025 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.19 | 6.15 K | $47.65 M |
| 12/17/2025 | $1.18 | $1.20 (1.69%) | $1.25 | $1.17 | 87.50 K | $47.25 M |
| 12/16/2025 | $1.23 | $1.17 (-4.88%) | $1.27 | $1.17 | 66.90 K | $46.07 M |
| 12/15/2025 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.24 | 41.07 K | $49.22 M |
| 12/12/2025 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.29 | 21.20 K | $50.80 M |
| 12/11/2025 | $1.29 | $1.32 (2.33%) | $1.32 | $1.29 | 31.80 K | $51.98 M |
| 12/10/2025 | $1.25 | $1.28 (2.4%) | $1.30 | $1.23 | 27.16 K | $50.40 M |
| 12/09/2025 | $1.23 | $1.27 (3.25%) | $1.29 | $1.22 | 39.50 K | $50.01 M |
| 12/08/2025 | $1.28 | $1.23 (-3.91%) | $1.33 | $1.22 | 26.00 K | $48.43 M |
| 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 |
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.
