GROV - Grove Collaborative Holdings, Inc.
1.09
0 0%
Share volume: 50,690
Last Updated: 04-24-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.71%
PREVIOUS CLOSE
CHG
CHG%
$1.09
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $1.13 | $1.13 | $1.14 | $1.14 | $1.06 | $1.06 | $1.09 | $1.09 | 50,690 | $50,684.00 |
| 04-23-2026 | $1.23 | $1.23 | $1.28 | $1.28 | $1.08 | $1.08 | $1.09 | $1.09 | 73,357 | $73,357.00 |
| 04-22-2026 | $1.27 | $1.27 | $1.29 | $1.29 | $1.23 | $1.23 | $1.23 | $1.23 | 18,955 | $18,955.00 |
| 04-21-2026 | $1.29 | $1.29 | $1.29 | $1.29 | $1.26 | $1.26 | $1.28 | $1.28 | 13,732 | $13,732.00 |
| 04-20-2026 | $1.33 | $1.33 | $1.34 | $1.34 | $1.25 | $1.25 | $1.27 | $1.27 | 29,659 | $29,659.00 |
| 04-17-2026 | $1.36 | $1.36 | $1.36 | $1.36 | $1.32 | $1.32 | $1.33 | $1.33 | 18,571 | $18,571.00 |
| 04-16-2026 | $1.36 | $1.36 | $1.36 | $1.36 | $1.32 | $1.32 | $1.36 | $1.36 | 70,668 | $70,668.00 |
| 04-15-2026 | $1.31 | $1.31 | $1.35 | $1.35 | $1.28 | $1.28 | $1.34 | $1.34 | 28,476 | $28,476.00 |
| 04-14-2026 | $1.34 | $1.34 | $1.34 | $1.34 | $1.28 | $1.28 | $1.32 | $1.32 | 31,766 | $31,766.00 |
| 04-13-2026 | $1.37 | $1.37 | $1.37 | $1.37 | $1.31 | $1.31 | $1.35 | $1.35 | 58,252 | $58,252.00 |