GROV - Grove Collaborative Holdings, Inc.
1.17
-0.010 -0.855%
Share volume: 22,348
Last Updated: 05-09-2025
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$1.18
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.16 | $1.16 | $1.18 | $1.18 | $1.15 | $1.15 | $1.17 | $1.17 | 22,348 | $22,348.00 |
| 05-08-2025 | $1.14 | $1.14 | $1.19 | $1.19 | $1.14 | $1.14 | $1.18 | $1.18 | 87,846 | $87,846.00 |
| 05-07-2025 | $1.08 | $1.08 | $1.16 | $1.16 | $1.08 | $1.08 | $1.16 | $1.16 | 24,005 | $24,005.00 |
| 05-06-2025 | $1.10 | $1.10 | $1.14 | $1.14 | $1.08 | $1.08 | $1.08 | $1.08 | 16,013 | $16,013.00 |
| 05-05-2025 | $1.11 | $1.11 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | $1.10 | 21,594 | $21,594.00 |
| 05-02-2025 | $1.15 | $1.15 | $1.16 | $1.16 | $1.12 | $1.12 | $1.14 | $1.14 | 156,507 | $156,507.00 |
| 05-01-2025 | $1.11 | $1.11 | $1.15 | $1.15 | $1.10 | $1.10 | $1.13 | $1.13 | 42,339 | $42,339.00 |
| 04-30-2025 | $1.14 | $1.14 | $1.14 | $1.14 | $1.08 | $1.08 | $1.08 | $1.08 | 44,032 | $44,032.00 |
| 04-29-2025 | $1.11 | $1.11 | $1.14 | $1.14 | $1.09 | $1.09 | $1.14 | $1.14 | 31,823 | $31,823.00 |
| 04-28-2025 | $1.11 | $1.11 | $1.14 | $1.14 | $1.09 | $1.09 | $1.11 | $1.11 | 24,195 | $24,195.00 |
