Free Trial

Grove Collaborative (GROV) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free GROV Stock Alerts
$1.50
-0.03 (-1.96%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Grove Collaborative Stock Price Performance

5 Day
Performance
-10.71%
1 Month
Performance
-3.85%
3 Month
Performance
-13.79%
6 Month
Performance
-23.47%
Year-To-Date
Performance
-15.25%
1 Year
Performance
-34.78%
Receive GROV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Grove Collaborative and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

GROV Stock Chart for Friday, May, 17, 2024

GROV Chart by TradingView

Grove Collaborative Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$1.54$1.50
-2.60%		$1.61$1.47223,490 shs$57.26 million
05/15/2024$1.67$1.54
-7.78%		$1.68$1.51141,329 shs$58.78 million
05/14/2024$1.66$1.67
+0.60%		$1.78$1.6649,879 shs$63.74 million
05/13/2024$1.68$1.66
-1.19%		$1.79$1.6586,916 shs$63.36 million
05/10/2024$1.71$1.68
-1.75%		$1.75$1.6557,901 shs$64.13 million
05/09/2024$1.60$1.71
+6.87%		$1.72$1.5772,064 shs$65.27 million
05/08/2024$1.70$1.60
-5.60%		$1.67$1.5782,031 shs$61.07 million
05/07/2024$1.63$1.70
+3.99%		$1.84$1.63173,029 shs$64.70 million
05/06/2024$1.57$1.63
+3.82%		$1.66$1.5847,847 shs$62.23 million
05/03/2024$1.59$1.57
-1.26%		$1.62$1.5530,870 shs$59.93 million
05/02/2024$1.55$1.59
+2.58%		$1.62$1.5120,457 shs$60.69 million
05/01/2024$1.50$1.55
+3.33%		$1.55$1.4920,606 shs$59.17 million
04/30/2024$1.57$1.50
-4.15%		$1.59$1.4591,902 shs$57.26 million
04/29/2024$1.57$1.57
-0.32%		$1.57$1.5510,194 shs$59.74 million
04/26/2024$1.52$1.58
+3.95%		$1.59$1.5028,503 shs$60.31 million
04/25/2024$1.52$1.52$1.54$1.4816,534 shs$58.02 million
04/24/2024$1.62$1.52
-6.17%		$1.62$1.5037,190 shs$58.02 million
04/23/2024$1.64$1.62
-1.22%		$1.71$1.6230,900 shs$61.84 million
04/22/2024$1.63$1.64
+0.61%		$1.69$1.5766,009 shs$62.61 million
04/19/2024$1.57$1.67
+6.71%		$1.70$1.5538,345 shs$63.74 million
04/18/2024$1.56$1.57
+0.32%		$1.57$1.5321,457 shs$59.74 million
04/17/2024$1.58$1.56
-1.27%		$1.61$1.5235,544 shs$59.55 million
04/16/2024$1.43$1.58
+10.49%		$1.60$1.4494,829 shs$60.31 million
04/15/2024$1.59$1.43
-10.06%		$1.59$1.38128,157 shs$54.58 million
04/12/2024$1.65$1.58
-4.24%		$1.65$1.57117,867 shs$60.31 million
04/11/2024$1.60$1.65
+3.12%		$1.65$1.6128,026 shs$62.98 million
04/10/2024$1.65$1.60
-3.03%		$1.68$1.5592,002 shs$61.07 million
04/09/2024$1.70$1.65
-2.94%		$1.72$1.6435,747 shs$62.98 million
04/08/2024$1.69$1.70
+0.59%		$1.73$1.6550,996 shs$64.90 million
04/05/2024$1.68$1.72
+2.08%		$1.72$1.6391,354 shs$65.46 million
04/04/2024$1.55$1.68
+8.39%		$1.78$1.58153,528 shs$64.13 million
04/03/2024$1.61$1.55
-3.73%		$1.63$1.5264,852 shs$59.17 million
04/02/2024$1.63$1.61
-1.23%		$1.64$1.5549,697 shs$61.45 million
04/01/2024$1.67$1.63
-2.40%		$1.67$1.5587,551 shs$62.22 million
03/29/2024$1.67$1.67$1.73$1.6592,401 shs$62.54 million
03/28/2024$1.67$1.67$1.73$1.6592,401 shs$62.54 million
03/27/2024$1.68$1.67
-0.60%		$1.70$1.6513,464 shs$62.54 million
03/26/2024$1.71$1.68
-1.75%		$1.76$1.6494,327 shs$62.92 million
03/25/2024$1.73$1.71
-1.16%		$1.79$1.6867,411 shs$64.04 million
03/22/2024$1.89$1.73
-8.47%		$1.87$1.7099,376 shs$64.79 million
The #1 Crypto for AI (Ad)

We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”

Learn more about it by watching THIS NOW.
03/21/2024$1.88$1.89
+0.53%		$1.93$1.83256,495 shs$70.78 million
03/20/2024$1.89$1.88
-0.53%		$1.93$1.8735,307 shs$70.41 million
03/19/2024$1.83$1.89
+3.28%		$1.98$1.81120,481 shs$70.78 million
03/18/2024$1.93$1.83
-5.18%		$2.00$1.8362,788 shs$68.53 million
03/15/2024$1.76$1.97
+11.93%		$2.00$1.75136,525 shs$73.78 million
03/14/2024$1.79$1.76
-1.68%		$1.83$1.73106,701 shs$65.91 million
03/13/2024$1.70$1.79
+5.29%		$1.84$1.7696,609 shs$67.04 million
03/12/2024$1.87$1.70
-9.09%		$1.93$1.70152,828 shs$63.67 million
03/11/2024$1.97$1.87
-5.08%		$2.00$1.8399,359 shs$70.03 million
03/08/2024$2.09$1.95
-6.70%		$2.16$1.9396,216 shs$73.03 million
03/07/2024$2.25$2.09
-7.11%		$2.24$1.83248,439 shs$78.27 million
03/06/2024$2.29$2.25
-1.75%		$2.44$2.20201,035 shs$84.26 million
03/05/2024$2.18$2.29
+5.05%		$2.38$2.04238,107 shs$85.76 million
03/04/2024$1.93$2.18
+12.95%		$2.41$1.91538,062 shs$81.64 million
03/01/2024$1.90$1.93
+1.58%		$1.99$1.7448,382 shs$72.28 million
02/29/2024$1.89$1.90
+0.53%		$1.96$1.8621,867 shs$71.16 million
02/28/2024$1.89$1.89$1.99$1.8386,268 shs$70.78 million
02/27/2024$1.87$1.89
+1.07%		$2.08$1.88127,319 shs$70.78 million
02/26/2024$1.73$1.87
+8.09%		$1.89$1.6888,257 shs$70.03 million
02/23/2024$1.67$1.71
+2.40%		$1.75$1.6461,773 shs$64.04 million
02/22/2024$1.75$1.67
-4.57%		$1.73$1.6518,515 shs$62.54 million
02/21/2024$1.66$1.75
+5.42%		$1.77$1.6763,130 shs$65.54 million
02/20/2024$1.74$1.66
-4.60%		$1.77$1.6262,368 shs$62.17 million
02/19/2024$1.74$1.74$1.79$1.7122,500 shs$65.16 million
02/16/2024$1.77$1.74
-1.69%		$1.79$1.7122,576 shs$65.16 million

Related Companies:
This page (NYSE:GROV) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Urgent Nvidia Warning
Altimetry
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts