Skip to main content

Grove Collaborative Holdings, Inc. Class A Common Stock (NY:GROV)

1.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 04, 2025 1.530 1.550 1.520 1.540 33,588 -0.01(-0.65%)
Sep 03, 2025 1.530 1.550 1.520 1.550 57,876 +0.03(+1.97%)
Sep 02, 2025 1.540 1.540 1.510 1.520 62,911 +0.00(+0.00%)
Aug 29, 2025 1.550 1.589 1.500 1.520 33,971 -0.04(-2.56%)
Aug 28, 2025 1.540 1.590 1.540 1.560 73,404 +0.01(+0.65%)
Aug 27, 2025 1.540 1.570 1.540 1.550 45,276 +0.02(+1.31%)
Aug 26, 2025 1.530 1.560 1.500 1.530 29,587 -0.02(-1.29%)
Aug 25, 2025 1.450 1.586 1.450 1.550 95,060 +0.06(+4.03%)
Aug 22, 2025 1.440 1.530 1.421 1.490 135,654 +0.04(+2.76%)
Aug 21, 2025 1.420 1.480 1.420 1.450 28,251 -0.01(-0.68%)
Aug 20, 2025 1.460 1.500 1.410 1.460 24,254 +0.01(+0.69%)
Aug 19, 2025 1.500 1.520 1.440 1.450 43,989 -0.02(-1.36%)
Aug 18, 2025 1.480 1.556 1.440 1.470 140,272 -0.10(-6.37%)
Aug 15, 2025 1.500 1.595 1.470 1.570 136,210 +0.08(+5.37%)
Aug 14, 2025 1.480 1.490 1.445 1.490 43,117 +0.02(+1.36%)
Aug 13, 2025 1.510 1.510 1.450 1.470 45,580 -0.01(-0.68%)
Aug 12, 2025 1.350 1.540 1.350 1.480 386,431 +0.13(+9.63%)
Aug 11, 2025 1.360 1.450 1.330 1.350 111,757 -0.04(-2.88%)
Aug 08, 2025 1.300 1.440 1.290 1.390 238,675 +0.10(+7.75%)
Aug 07, 2025 1.300 1.380 1.290 1.290 95,210 -0.03(-2.27%)
Aug 06, 2025 1.350 1.380 1.310 1.320 14,238 -0.02(-1.49%)
Aug 05, 2025 1.380 1.380 1.290 1.340 156,309 -0.03(-2.19%)
Aug 04, 2025 1.410 1.410 1.310 1.370 44,991 -0.01(-0.72%)
Aug 01, 2025 1.400 1.400 1.341 1.380 50,059 -0.02(-1.43%)
Jul 31, 2025 1.390 1.440 1.310 1.400 118,549 -0.01(-0.71%)
Jul 30, 2025 1.390 1.440 1.390 1.410 74,280 +0.00(+0.00%)
Jul 29, 2025 1.490 1.490 1.400 1.410 57,831 -0.07(-4.73%)
Jul 28, 2025 1.490 1.505 1.440 1.480 85,965 +0.02(+1.37%)
Jul 25, 2025 1.490 1.500 1.448 1.460 83,782 -0.04(-2.67%)
Jul 24, 2025 1.530 1.570 1.500 1.500 29,746 -0.04(-2.60%)
Jul 23, 2025 1.540 1.600 1.530 1.540 85,019 +0.00(+0.00%)
Jul 22, 2025 1.440 1.560 1.440 1.540 111,443 +0.08(+5.48%)
Jul 21, 2025 1.460 1.520 1.420 1.460 109,535 -0.02(-1.35%)
Jul 18, 2025 1.500 1.526 1.452 1.480 80,878 -0.03(-1.99%)
Jul 17, 2025 1.520 1.600 1.480 1.510 309,104 +0.00(+0.00%)
Jul 16, 2025 1.450 1.520 1.430 1.510 175,834 +0.08(+5.59%)
Jul 15, 2025 1.520 1.520 1.400 1.430 170,382 -0.06(-4.03%)
Jul 14, 2025 1.500 1.530 1.446 1.490 133,124 -0.04(-2.61%)
Jul 11, 2025 1.500 1.550 1.400 1.530 364,594 +0.03(+2.00%)
Jul 10, 2025 1.500 1.560 1.400 1.500 437,775 +0.02(+1.35%)
Jul 09, 2025 1.330 1.840 1.260 1.480 5,744,723 +0.31(+26.50%)
Jul 08, 2025 1.190 1.230 1.160 1.170 2,804,238 -0.02(-1.68%)
Jul 07, 2025 1.190 1.230 1.175 1.190 69,180 +0.00(+0.00%)
Jul 03, 2025 1.210 1.225 1.190 1.190 41,219 +0.00(+0.00%)
Jul 02, 2025 1.140 1.220 1.140 1.190 69,349 +0.05(+4.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.