Grove Collaborative Holdings (GROV)
NYSE:GROV
Want to see GROV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
1.21
1.25
1.21
1.24
1.24
+1.64%
15,866
0.21
May 21, 2026
1.20
1.25
1.13
1.22
1.22
0.00%
136,799
1.83
May 20, 2026
1.20
1.23
1.18
1.22
1.22
+3.39%
46,457
0.62
May 19, 2026
1.17
1.21
1.16
1.18
1.18
-1.67%
36,489
0.49
May 18, 2026
1.21
1.21
1.17
1.20
1.20
-0.83%
22,493
0.30
May 15, 2026
1.23
1.24
1.06
1.21
1.21
-2.42%
70,974
0.96
May 14, 2026
1.25
1.28
1.22
1.24
1.24
-0.80%
38,249
0.52
May 13, 2026
1.29
1.29
1.24
1.25
1.25
-2.34%
14,244
0.19
May 12, 2026
1.31
1.31
1.22
1.28
1.28
-1.54%
35,248
0.48
May 11, 2026
1.27
1.31
1.26
1.30
1.30
+0.78%
83,644
1.14
May 08, 2026
1.27
1.31
1.26
1.29
1.29
+3.20%
71,248
0.97
May 07, 2026
1.22
1.27
1.21
1.25
1.25
+3.31%
47,645
0.64
May 06, 2026
1.16
1.25
1.16
1.21
1.21
+4.31%
125,250
1.67
May 05, 2026
1.10
1.17
1.09
1.16
1.16
+4.50%
29,352
0.39
May 04, 2026
1.15
1.15
1.08
1.11
1.11
-4.31%
48,329
0.64
May 01, 2026
1.12
1.16
1.11
1.16
1.16
+4.50%
158,286
2.16
Apr 30, 2026
1.10
1.12
1.08
1.11
1.11
+1.83%
134,622
1.87
Apr 29, 2026
1.07
1.10
1.07
1.09
1.09
+0.93%
11,630
0.16
Apr 28, 2026
1.10
1.11
1.08
1.08
1.08
-0.92%
12,103
0.17
Apr 27, 2026
1.12
1.13
1.05
1.09
1.09
0.00%
52,915
0.73
Apr 24, 2026
1.13
1.14
1.06
1.09
1.09
0.00%
50,690
0.69
Apr 23, 2026
1.23
1.28
1.08
1.09
1.09
-11.38%
73,357
1.01
Apr 22, 2026
1.27
1.29
1.23
1.23
1.23
-3.91%
18,955
0.26
Apr 21, 2026
1.29
1.29
1.26
1.28
1.28
+0.79%
13,732
0.18
Apr 20, 2026
1.33
1.34
1.25
1.27
1.27
-4.51%
29,659
0.38
Apr 17, 2026
1.36
1.36
1.32
1.33
1.33
-2.21%
18,571
0.24
Apr 16, 2026
1.36
1.36
1.32
1.36
1.36
+1.49%
70,668
0.92
Apr 15, 2026
1.31
1.35
1.28
1.34
1.34
+1.52%
28,476
0.37
Apr 14, 2026
1.34
1.34
1.28
1.32
1.32
-2.22%
31,766
0.41
Apr 13, 2026
1.37
1.37
1.31
1.35
1.35
-2.17%
58,252
0.76
Apr 10, 2026
1.35
1.38
1.33
1.38
1.38
0.00%
19,171
0.25
Apr 09, 2026
1.41
1.41
1.36
1.38
1.38
-0.72%
26,189
0.34
Apr 08, 2026
1.38
1.41
1.34
1.39
1.39
+4.51%
182,433
2.45
Apr 07, 2026
1.32
1.35
1.29
1.33
1.33
+0.76%
179,665
2.49
Apr 06, 2026
1.29
1.32
1.27
1.32
1.32
+3.94%
56,089
0.79
Apr 03, 2026
1.25
1.31
1.25
1.27
1.27
0.00%
0
0.00
Apr 02, 2026
1.25
1.31
1.25
1.27
1.27
-1.55%
3,439
0.05
Apr 01, 2026
1.28
1.32
1.27
1.29
1.29
+0.78%
220,693
3.05
Mar 31, 2026
1.23
1.30
1.23
1.28
1.28
+5.79%
149,332
2.11
Mar 30, 2026
1.24
1.27
1.21
1.21
1.21
-0.82%
43,567
0.62
Mar 27, 2026
1.28
1.28
1.20
1.22
1.22
-6.15%
148,965
2.18
Mar 26, 2026
1.34
1.35
1.30
1.30
1.30
-2.26%
9,644
0.14
Mar 25, 2026
1.41
1.41
1.30
1.33
1.33
-2.92%
154,136
2.33
Mar 24, 2026
1.40
1.41
1.37
1.37
1.37
-2.14%
20,136
0.30
Mar 23, 2026
1.44
1.44
1.36
1.40
1.40
0.00%
147,957
2.29
Mar 20, 2026
1.31
1.40
1.26
1.40
1.40
+8.53%
352,563
5.92
Mar 19, 2026
1.30
1.32
1.27
1.29
1.29
+2.38%
19,336
0.33
Mar 18, 2026
1.27
1.32
1.26
1.26
1.26
-3.08%
9,458
0.16
Mar 17, 2026
1.27
1.34
1.27
1.30
1.30
+1.56%
22,321
0.36
Mar 16, 2026
1.28
1.35
1.28
1.28
1.28
0.00%
88,153
1.46
Rows: