Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Grove Collaborative Holdings, Inc. Class A Common Stock (NY:GROV)

1.095 -0.035 (-3.10%)
Streaming Delayed Price Updated: 2:23 PM EST, Dec 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.170 1.190 1.120 1.130 10,769 -0.05(-4.24%)
Dec 26, 2025 1.170 1.195 1.150 1.180 21,257 +0.01(+0.85%)
Dec 24, 2025 1.190 1.250 1.170 1.170 4,804 -0.03(-2.50%)
Dec 23, 2025 1.230 1.250 1.150 1.200 53,708 -0.02(-1.64%)
Dec 22, 2025 1.230 1.230 1.200 1.220 11,698 +0.02(+1.67%)
Dec 19, 2025 1.230 1.230 1.190 1.200 31,972 -0.01(-0.83%)
Dec 18, 2025 1.220 1.220 1.190 1.210 6,147 +0.01(+0.83%)
Dec 17, 2025 1.180 1.245 1.170 1.200 87,464 +0.03(+2.56%)
Dec 16, 2025 1.230 1.270 1.170 1.170 66,869 -0.08(-6.40%)
Dec 15, 2025 1.290 1.290 1.240 1.250 41,033 -0.04(-3.10%)
Dec 12, 2025 1.300 1.350 1.290 1.290 21,153 -0.03(-2.27%)
Dec 11, 2025 1.290 1.320 1.290 1.320 31,754 +0.04(+3.13%)
Dec 10, 2025 1.250 1.300 1.228 1.280 26,908 +0.01(+0.79%)
Dec 09, 2025 1.230 1.290 1.220 1.270 38,984 +0.04(+3.25%)
Dec 08, 2025 1.280 1.330 1.215 1.230 25,982 -0.02(-1.60%)
Dec 05, 2025 1.330 1.330 1.240 1.250 46,371 -0.08(-6.02%)
Dec 04, 2025 1.320 1.345 1.320 1.330 35,641 -0.02(-1.48%)
Dec 03, 2025 1.360 1.360 1.340 1.350 26,481 -0.02(-1.46%)
Dec 02, 2025 1.340 1.370 1.340 1.370 51,529 +0.01(+0.74%)
Dec 01, 2025 1.330 1.380 1.330 1.360 76,369 -0.01(-0.73%)
Nov 28, 2025 1.360 1.390 1.340 1.370 147,437 +0.03(+2.24%)
Nov 26, 2025 1.360 1.376 1.340 1.340 66,786 -0.03(-2.19%)
Nov 25, 2025 1.400 1.400 1.330 1.370 64,009 -0.01(-0.72%)
Nov 24, 2025 1.350 1.390 1.330 1.380 24,239 +0.03(+2.22%)
Nov 21, 2025 1.360 1.380 1.330 1.350 94,639 +0.00(+0.00%)
Nov 20, 2025 1.320 1.400 1.320 1.350 111,316 +0.00(+0.00%)
Nov 19, 2025 1.350 1.382 1.290 1.350 129,604 -0.02(-1.46%)
Nov 18, 2025 1.320 1.390 1.320 1.370 181,716 +0.03(+2.24%)
Nov 17, 2025 1.440 1.450 1.330 1.340 99,559 -0.13(-8.84%)
Nov 14, 2025 1.270 1.490 1.270 1.470 66,426 +0.03(+2.08%)
Nov 13, 2025 1.460 1.500 1.430 1.440 62,699 +0.01(+0.70%)
Nov 12, 2025 1.380 1.470 1.380 1.430 27,693 +0.02(+1.42%)
Nov 11, 2025 1.360 1.410 1.350 1.410 176,600 +0.03(+2.17%)
Nov 10, 2025 1.390 1.400 1.355 1.380 22,437 +0.01(+0.73%)
Nov 07, 2025 1.340 1.370 1.320 1.370 22,864 +0.01(+0.74%)
Nov 06, 2025 1.330 1.370 1.320 1.360 52,466 +0.00(+0.00%)
Nov 05, 2025 1.290 1.390 1.265 1.360 94,480 +0.11(+8.80%)
Nov 04, 2025 1.280 1.350 1.150 1.250 101,564 -0.05(-3.85%)
Nov 03, 2025 1.330 1.330 1.270 1.300 28,974 -0.06(-4.41%)
Oct 31, 2025 1.310 1.360 1.260 1.360 122,768 +0.03(+2.26%)
Oct 30, 2025 1.340 1.390 1.290 1.330 144,824 +0.01(+0.76%)
Oct 29, 2025 1.370 1.380 1.290 1.320 168,804 -0.06(-4.35%)
Oct 28, 2025 1.300 1.410 1.260 1.380 288,357 +0.15(+12.20%)
Oct 27, 2025 1.500 1.500 1.230 1.230 306,534 -0.27(-18.00%)
Oct 24, 2025 1.480 1.500 1.430 1.500 112,370 +0.04(+2.74%)
Oct 23, 2025 1.500 1.500 1.460 1.460 36,676 -0.02(-1.35%)
Oct 22, 2025 1.530 1.530 1.470 1.480 43,591 -0.06(-3.90%)
Oct 21, 2025 1.510 1.570 1.510 1.540 53,470 +0.00(+0.00%)
Oct 20, 2025 1.570 1.570 1.520 1.540 47,298 -0.02(-1.28%)
Oct 17, 2025 1.550 1.569 1.532 1.560 9,506 +0.02(+1.30%)
Oct 16, 2025 1.540 1.565 1.500 1.540 56,584 -0.01(-0.65%)
Oct 15, 2025 1.570 1.570 1.540 1.550 123,287 +0.00(+0.00%)
Oct 14, 2025 1.520 1.560 1.490 1.550 46,588 +0.04(+2.65%)
Oct 13, 2025 1.510 1.530 1.500 1.510 13,520 +0.00(+0.00%)
Oct 10, 2025 1.540 1.540 1.510 1.510 94,619 -0.02(-1.31%)
Oct 09, 2025 1.547 1.547 1.520 1.530 73,198 +0.00(+0.00%)
Oct 08, 2025 1.500 1.560 1.490 1.530 151,598 +0.03(+2.00%)
Oct 07, 2025 1.540 1.550 1.500 1.500 42,349 -0.03(-1.96%)
Oct 06, 2025 1.510 1.550 1.508 1.530 46,338 +0.02(+1.32%)
Oct 03, 2025 1.520 1.540 1.480 1.510 27,969 +0.00(+0.00%)
Oct 02, 2025 1.520 1.538 1.500 1.510 60,092 -0.01(-0.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.