Grove Collaborative Holdings, Inc. Class A Common Stock (GROV)
1.1300
-0.0600 (-5.04%)
NYSE · Last Trade: May 18th, 3:00 PM EDT
Historical Prices For Grove Collaborative Holdings, Inc. Class A Common Stock (GROV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/16/2025 | 1.18 | 1.21 | 1.13 | 1.13 | 71,772 | 1.13 |
| 5/15/2025 | 1.10 | 1.23 | 1.07 | 1.19 | 129,323 | 1.19 |
| 5/14/2025 | 1.20 | 1.22 | 1.17 | 1.19 | 44,327 | 1.19 |
| 5/13/2025 | 1.21 | 1.24 | 1.17 | 1.19 | 29,617 | 1.19 |
| 5/12/2025 | 1.20 | 1.25 | 1.17 | 1.22 | 43,213 | 1.22 |
| 5/09/2025 | 1.16 | 1.18 | 1.15 | 1.17 | 23,316 | 1.17 |
| 5/08/2025 | 1.14 | 1.19 | 1.14 | 1.18 | 87,846 | 1.18 |
| 5/07/2025 | 1.08 | 1.16 | 1.08 | 1.16 | 24,005 | 1.16 |
| 5/06/2025 | 1.10 | 1.14 | 1.08 | 1.08 | 16,013 | 1.08 |
| 5/05/2025 | 1.11 | 1.14 | 1.10 | 1.10 | 21,594 | 1.10 |
| 5/02/2025 | 1.15 | 1.16 | 1.12 | 1.14 | 156,507 | 1.14 |
| 5/01/2025 | 1.11 | 1.15 | 1.10 | 1.13 | 42,339 | 1.13 |
| 4/30/2025 | 1.14 | 1.14 | 1.08 | 1.08 | 43,031 | 1.08 |
| 4/29/2025 | 1.11 | 1.14 | 1.09 | 1.14 | 31,823 | 1.14 |
| 4/28/2025 | 1.11 | 1.14 | 1.09 | 1.11 | 24,195 | 1.11 |
| 4/25/2025 | 1.11 | 1.14 | 1.08 | 1.10 | 41,200 | 1.10 |
| 4/24/2025 | 1.09 | 1.11 | 1.06 | 1.11 | 51,768 | 1.11 |
| 4/23/2025 | 1.05 | 1.08 | 1.05 | 1.07 | 41,184 | 1.07 |
| 4/22/2025 | 1.09 | 1.10 | 1.05 | 1.05 | 66,664 | 1.05 |
| 4/21/2025 | 1.09 | 1.09 | 1.05 | 1.05 | 31,719 | 1.05 |
| 4/17/2025 | 1.10 | 1.11 | 1.08 | 1.11 | 36,682 | 1.11 |
| 4/16/2025 | 1.12 | 1.12 | 1.07 | 1.08 | 38,458 | 1.08 |
| 4/15/2025 | 1.08 | 1.12 | 1.08 | 1.12 | 40,623 | 1.12 |
| 4/14/2025 | 1.08 | 1.11 | 1.02 | 1.09 | 40,630 | 1.09 |
| 4/11/2025 | 1.10 | 1.11 | 1.04 | 1.05 | 118,792 | 1.05 |
| 4/10/2025 | 1.13 | 1.15 | 1.09 | 1.10 | 49,745 | 1.10 |
| 4/09/2025 | 1.14 | 1.18 | 1.08 | 1.15 | 250,210 | 1.15 |
| 4/08/2025 | 1.22 | 1.26 | 1.14 | 1.14 | 142,603 | 1.14 |
| 4/07/2025 | 1.26 | 1.29 | 1.03 | 1.24 | 167,754 | 1.24 |
| 4/04/2025 | 1.37 | 1.38 | 1.24 | 1.31 | 274,623 | 1.31 |
| 4/03/2025 | 1.33 | 1.41 | 1.27 | 1.39 | 222,357 | 1.39 |
| 4/02/2025 | 1.33 | 1.40 | 1.33 | 1.36 | 28,520 | 1.36 |
| 4/01/2025 | 1.35 | 1.41 | 1.34 | 1.34 | 63,977 | 1.34 |
| 3/31/2025 | 1.36 | 1.40 | 1.34 | 1.35 | 39,985 | 1.35 |
| 3/28/2025 | 1.43 | 1.49 | 1.33 | 1.34 | 130,139 | 1.34 |
| 3/27/2025 | 1.52 | 1.55 | 1.46 | 1.48 | 78,862 | 1.48 |
| 3/26/2025 | 1.56 | 1.59 | 1.51 | 1.54 | 94,497 | 1.54 |
| 3/25/2025 | 1.60 | 1.60 | 1.53 | 1.56 | 49,149 | 1.56 |
| 3/24/2025 | 1.55 | 1.66 | 1.55 | 1.58 | 135,903 | 1.58 |
| 3/21/2025 | 1.59 | 1.59 | 1.46 | 1.55 | 162,454 | 1.55 |
| 3/20/2025 | 1.57 | 1.60 | 1.56 | 1.57 | 31,592 | 1.57 |
| 3/19/2025 | 1.62 | 1.65 | 1.57 | 1.60 | 92,779 | 1.60 |
| 3/18/2025 | 1.61 | 1.65 | 1.61 | 1.63 | 34,518 | 1.63 |
| 3/17/2025 | 1.66 | 1.69 | 1.61 | 1.63 | 47,519 | 1.63 |
| 3/14/2025 | 1.65 | 1.69 | 1.61 | 1.66 | 69,125 | 1.66 |
| 3/13/2025 | 1.63 | 1.72 | 1.61 | 1.67 | 89,449 | 1.67 |
| 3/12/2025 | 1.53 | 1.64 | 1.51 | 1.62 | 234,102 | 1.62 |
| 3/11/2025 | 1.59 | 1.72 | 1.59 | 1.66 | 94,007 | 1.66 |
| 3/10/2025 | 1.61 | 1.64 | 1.60 | 1.62 | 48,072 | 1.62 |
| 3/07/2025 | 1.62 | 1.64 | 1.55 | 1.64 | 51,854 | 1.64 |
| 3/06/2025 | 1.60 | 1.65 | 1.60 | 1.62 | 23,208 | 1.62 |
| 3/05/2025 | 1.61 | 1.64 | 1.61 | 1.64 | 33,128 | 1.64 |
| 3/04/2025 | 1.59 | 1.64 | 1.54 | 1.62 | 68,324 | 1.62 |
| 3/03/2025 | 1.66 | 1.68 | 1.60 | 1.62 | 75,922 | 1.62 |
| 2/28/2025 | 1.63 | 1.66 | 1.57 | 1.65 | 64,864 | 1.65 |
| 2/27/2025 | 1.59 | 1.64 | 1.59 | 1.62 | 22,714 | 1.62 |
| 2/26/2025 | 1.58 | 1.62 | 1.56 | 1.61 | 28,573 | 1.61 |
| 2/25/2025 | 1.56 | 1.69 | 1.50 | 1.61 | 140,316 | 1.61 |
| 2/24/2025 | 1.66 | 1.66 | 1.54 | 1.60 | 117,577 | 1.60 |
| 2/21/2025 | 1.68 | 1.68 | 1.55 | 1.67 | 222,712 | 1.67 |
| 2/20/2025 | 1.66 | 1.67 | 1.59 | 1.66 | 76,947 | 1.66 |
| 2/19/2025 | 1.72 | 1.72 | 1.65 | 1.67 | 36,983 | 1.67 |
| 2/18/2025 | 1.71 | 1.73 | 1.66 | 1.69 | 91,950 | 1.69 |