Grove Collaborative Holdings, Inc. Class A Common Stock (GROV)
1.6200
-0.0400 (-2.41%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/14/2025 | 1.66 | 1.72 | 1.63 | 1.69 | 106,255 | 1.69 |
| 2/13/2025 | 1.73 | 1.76 | 1.54 | 1.69 | 136,576 | 1.69 |
| 2/12/2025 | 1.61 | 1.74 | 1.58 | 1.70 | 180,123 | 1.70 |
| 2/11/2025 | 1.61 | 1.66 | 1.58 | 1.60 | 94,711 | 1.60 |
| 2/10/2025 | 1.59 | 1.67 | 1.55 | 1.62 | 59,263 | 1.62 |
| 2/07/2025 | 1.61 | 1.61 | 1.49 | 1.57 | 69,991 | 1.57 |
| 2/06/2025 | 1.70 | 1.70 | 1.55 | 1.60 | 106,741 | 1.60 |
| 2/05/2025 | 1.64 | 1.77 | 1.57 | 1.71 | 258,201 | 1.71 |
| 2/04/2025 | 1.59 | 1.67 | 1.49 | 1.60 | 303,515 | 1.60 |
| 2/03/2025 | 1.38 | 1.55 | 1.38 | 1.55 | 242,837 | 1.55 |
| 1/31/2025 | 1.42 | 1.46 | 1.40 | 1.43 | 129,227 | 1.43 |
| 1/30/2025 | 1.39 | 1.42 | 1.37 | 1.39 | 67,280 | 1.39 |
| 1/29/2025 | 1.40 | 1.40 | 1.35 | 1.39 | 80,327 | 1.39 |
| 1/28/2025 | 1.38 | 1.40 | 1.35 | 1.39 | 52,813 | 1.39 |
| 1/27/2025 | 1.41 | 1.45 | 1.35 | 1.35 | 108,604 | 1.35 |
| 1/24/2025 | 1.42 | 1.45 | 1.38 | 1.42 | 91,661 | 1.42 |
| 1/23/2025 | 1.38 | 1.45 | 1.36 | 1.45 | 176,594 | 1.45 |
| 1/22/2025 | 1.45 | 1.45 | 1.35 | 1.39 | 63,112 | 1.39 |
| 1/21/2025 | 1.32 | 1.45 | 1.31 | 1.42 | 146,019 | 1.42 |
| 1/17/2025 | 1.35 | 1.35 | 1.30 | 1.33 | 71,616 | 1.33 |
| 1/16/2025 | 1.29 | 1.36 | 1.29 | 1.36 | 142,694 | 1.36 |
| 1/15/2025 | 1.31 | 1.37 | 1.29 | 1.30 | 137,198 | 1.30 |
| 1/14/2025 | 1.38 | 1.42 | 1.29 | 1.32 | 137,628 | 1.32 |
| 1/13/2025 | 1.48 | 1.48 | 1.37 | 1.40 | 208,656 | 1.40 |
| 1/10/2025 | 1.70 | 1.74 | 1.32 | 1.46 | 885,789 | 1.46 |
| 1/08/2025 | 1.56 | 1.95 | 1.54 | 1.76 | 1,642,987 | 1.76 |
| 1/07/2025 | 1.47 | 1.56 | 1.45 | 1.54 | 290,085 | 1.54 |
| 1/06/2025 | 1.43 | 1.48 | 1.41 | 1.46 | 93,067 | 1.46 |
| 1/03/2025 | 1.44 | 1.46 | 1.40 | 1.43 | 62,891 | 1.43 |
| 1/02/2025 | 1.43 | 1.44 | 1.38 | 1.41 | 73,487 | 1.41 |
| 12/31/2024 | 1.41 | 0.00 | 1.41 | 1.39 | 0 | 1.39 |
| 12/30/2024 | 1.40 | 1.43 | 1.39 | 1.41 | 57,208 | 1.41 |
| 12/27/2024 | 1.39 | 1.45 | 1.37 | 1.44 | 134,290 | 1.44 |
| 12/26/2024 | 1.34 | 1.41 | 1.34 | 1.38 | 84,636 | 1.38 |
| 12/24/2024 | 1.39 | 1.39 | 1.35 | 1.37 | 12,921 | 1.37 |
| 12/23/2024 | 1.35 | 1.41 | 1.35 | 1.36 | 106,510 | 1.36 |
| 12/20/2024 | 1.40 | 1.43 | 1.36 | 1.38 | 195,957 | 1.38 |
| 12/19/2024 | 1.40 | 1.42 | 1.30 | 1.40 | 122,085 | 1.40 |
| 12/18/2024 | 1.39 | 1.46 | 1.37 | 1.38 | 143,019 | 1.38 |
| 12/17/2024 | 1.46 | 1.49 | 1.39 | 1.39 | 142,224 | 1.39 |
| 12/16/2024 | 1.49 | 1.49 | 1.47 | 1.48 | 35,804 | 1.48 |
| 12/13/2024 | 1.48 | 1.51 | 1.45 | 1.50 | 61,795 | 1.50 |
| 12/12/2024 | 1.49 | 1.51 | 1.41 | 1.51 | 71,953 | 1.51 |