Grove Collaborative Holdings, Inc.GROVNYSE

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$1.48	$1.50	$1.44	$1.48	62,431
1/30/2026	$1.50	$1.51	$1.47	$1.47	37,700
1/29/2026	$1.47	$1.52	$1.45	$1.52	13,300
1/28/2026	$1.52	$1.52	$1.47	$1.50	56,000
1/27/2026	$1.44	$1.52	$1.41	$1.51	83,527
1/26/2026	$1.43	$1.45	$1.40	$1.43	42,402
1/23/2026	$1.35	$1.40	$1.32	$1.40	28,700
1/22/2026	$1.30	$1.34	$1.29	$1.33	237,303
1/21/2026	$1.30	$1.32	$1.15	$1.29	83,014
1/20/2026	$1.26	$1.31	$1.26	$1.28	75,648
1/16/2026	$1.27	$1.30	$1.24	$1.30	25,607
1/15/2026	$1.27	$1.30	$1.26	$1.29	58,200
1/14/2026	$1.26	$1.26	$1.18	$1.26	38,000
1/13/2026	$1.22	$1.26	$1.19	$1.26	58,300
1/12/2026	$1.23	$1.25	$1.20	$1.23	17,121
1/9/2026	$1.25	$1.26	$1.23	$1.23	5,325
1/8/2026	$1.19	$1.24	$1.19	$1.24	18,125
1/7/2026	$1.22	$1.25	$1.18	$1.18	16,520
1/6/2026	$1.17	$1.25	$1.17	$1.21	47,712
1/5/2026	$1.15	$1.20	$1.12	$1.20	18,000
1/2/2026	$1.11	$1.16	$1.09	$1.12	221,900
12/31/2025	$1.09	$1.13	$1.07	$1.10	54,300
12/30/2025	$1.13	$1.13	$1.08	$1.10	27,800
12/29/2025	$1.17	$1.19	$1.12	$1.13	10,800
12/26/2025	$1.17	$1.19	$1.15	$1.18	21,300
12/24/2025	$1.19	$1.25	$1.17	$1.17	4,804
12/23/2025	$1.23	$1.25	$1.15	$1.20	53,708
12/22/2025	$1.23	$1.23	$1.20	$1.22	11,700
12/19/2025	$1.23	$1.23	$1.19	$1.20	32,000
12/18/2025	$1.22	$1.22	$1.19	$1.21	6,147
12/17/2025	$1.18	$1.25	$1.17	$1.20	87,500
12/16/2025	$1.23	$1.27	$1.17	$1.17	66,900
12/15/2025	$1.29	$1.29	$1.24	$1.25	41,073
12/12/2025	$1.30	$1.35	$1.29	$1.29	21,200
12/11/2025	$1.29	$1.32	$1.29	$1.32	31,800
12/10/2025	$1.25	$1.30	$1.23	$1.28	27,158
12/9/2025	$1.23	$1.29	$1.22	$1.27	39,500
12/8/2025	$1.28	$1.33	$1.22	$1.23	26,000
12/5/2025	$1.33	$1.33	$1.24	$1.25	46,400
12/4/2025	$1.32	$1.35	$1.32	$1.33	35,641
12/3/2025	$1.36	$1.36	$1.34	$1.35	26,500
12/2/2025	$1.34	$1.37	$1.34	$1.37	51,529
12/1/2025	$1.33	$1.38	$1.33	$1.36	76,400
11/28/2025	$1.36	$1.39	$1.34	$1.37	147,437
11/26/2025	$1.36	$1.38	$1.34	$1.34	66,800
11/25/2025	$1.40	$1.40	$1.33	$1.37	64,009
11/24/2025	$1.35	$1.39	$1.33	$1.38	24,239
11/21/2025	$1.36	$1.38	$1.33	$1.35	94,639
11/20/2025	$1.32	$1.40	$1.32	$1.35	111,418
11/19/2025	$1.35	$1.38	$1.29	$1.35	129,605
11/18/2025	$1.32	$1.39	$1.32	$1.37	181,716
11/17/2025	$1.44	$1.45	$1.33	$1.34	99,600
11/14/2025	$1.27	$1.49	$1.27	$1.47	66,426
11/13/2025	$1.46	$1.50	$1.43	$1.44	62,700
11/12/2025	$1.38	$1.47	$1.38	$1.43	27,700
11/11/2025	$1.36	$1.41	$1.35	$1.41	176,770
11/10/2025	$1.39	$1.40	$1.36	$1.38	22,637
11/7/2025	$1.34	$1.37	$1.32	$1.37	22,900
11/6/2025	$1.33	$1.37	$1.32	$1.36	52,570
11/5/2025	$1.29	$1.39	$1.26	$1.36	94,500

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance