GROV - Grove Collaborative Holdings Inc.
1.28
0.020 1.563%
Share volume: 114,400
Last Updated: 03-10-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.73%
PREVIOUS CLOSE
CHG
CHG%
$1.26
0.02
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $1.28 | $1.28 | $1.32 | $1.32 | $1.26 | $1.26 | $1.28 | $1.28 | 114,400 | $114,400.00 |
| 03-09-2026 | $1.29 | $1.29 | $1.29 | $1.29 | $1.21 | $1.21 | $1.26 | $1.26 | 37,565 | $37,565.00 |
| 03-06-2026 | $1.27 | $1.27 | $1.31 | $1.31 | $1.23 | $1.23 | $1.29 | $1.29 | 331,277 | $331,277.00 |
| 03-05-2026 | $1.33 | $1.33 | $1.35 | $1.35 | $1.28 | $1.28 | $1.28 | $1.28 | 21,249 | $21,249.00 |
| 03-04-2026 | $1.35 | $1.35 | $1.37 | $1.37 | $1.27 | $1.27 | $1.32 | $1.32 | 137,218 | $137,218.00 |
| 03-03-2026 | $1.40 | $1.40 | $1.40 | $1.40 | $1.33 | $1.33 | $1.35 | $1.35 | 139,480 | $139,480.00 |
| 03-02-2026 | $1.41 | $1.41 | $1.43 | $1.43 | $1.37 | $1.37 | $1.40 | $1.40 | 131,663 | $131,663.00 |
| 02-27-2026 | $1.45 | $1.45 | $1.46 | $1.46 | $1.40 | $1.40 | $1.41 | $1.41 | 18,012 | $18,012.00 |
| 02-26-2026 | $1.44 | $1.44 | $1.47 | $1.47 | $1.42 | $1.42 | $1.46 | $1.46 | 226,168 | $226,168.00 |
| 02-25-2026 | $1.36 | $1.36 | $1.44 | $1.44 | $1.36 | $1.36 | $1.42 | $1.42 | 35,262 | $35,262.00 |