Free Trial

Grove Collaborative (GROV) Stock Chart & Stock Price History

Grove Collaborative logo
$1.42 +0.18 (+14.52%)
Closing price 05/27/2025 03:59 PM Eastern
Extended Trading
$1.42 0.00 (0.00%)
As of 05/27/2025 07:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Grove Collaborative Stock Price Performance

The Grove Collaborative (GROV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 10.69%, with a year-to-date return of 2.16%. In the past month, the stock has increased 28.86%, reflecting recent market activity.

As of the latest close, Grove Collaborative traded at $1.42 with a market cap of $57.02 million and volume of 875,394 shares.

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.

5 Day
Performance
+13.15%
1 Month
Performance
+28.86%
3 Month
Performance
-13.68%
Year-To-Date
Performance
+2.16%
1 Year
Performance
-10.69%

GROV Stock Chart for Wednesday, May, 28, 2025

Grove Collaborative Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2025$1.26$1.42
+13.15%
$1.43$1.25875,394 shs$57.02 million
05/26/2025$1.26$1.26$1.30$1.16229,964 shs$50.39 million
05/23/2025$1.19$1.26
+5.46%
$1.30$1.16229,964 shs$50.39 million
05/22/2025$1.21$1.19
-1.49%
$1.21$1.1170,055 shs$47.78 million
05/21/2025$1.12$1.21
+8.34%
$1.25$1.09132,914 shs$48.51 million
05/20/2025$1.11$1.12
+0.90%
$1.17$1.0739,112 shs$44.77 million
05/19/2025$1.14$1.11
-2.64%
$1.18$1.1047,660 shs$44.37 million
05/16/2025$1.19$1.14
-4.22%
$1.21$1.1371,752 shs$45.57 million
05/15/2025$1.20$1.19
-1.23%
$1.23$1.07129,323 shs$47.78 million
05/14/2025$1.17$1.20
+2.54%
$1.22$1.1744,323 shs$48.17 million
05/13/2025$1.20$1.17
-2.50%
$1.24$1.1729,617 shs$46.98 million
05/12/2025$1.18$1.20
+1.69%
$1.25$1.1733,279 shs$48.18 million
05/09/2025$1.18$1.18
+0.43%
$1.18$1.1522,598 shs$47.38 million
05/08/2025$1.16$1.18
+1.29%
$1.19$1.1487,846 shs$47.18 million
05/07/2025$1.09$1.16
+6.91%
$1.16$1.0824,005 shs$46.58 million
05/06/2025$1.11$1.09
-2.25%
$1.14$1.0816,013 shs$43.57 million
05/05/2025$1.15$1.11
-3.06%
$1.14$1.1021,494 shs$44.57 million
05/02/2025$1.13$1.15
+1.78%
$1.16$1.12156,397 shs$45.98 million
05/01/2025$1.13$1.13$1.15$1.1042,339 shs$45.17 million
04/30/2025$1.13$1.13
-0.79%
$1.14$1.0842,031 shs$45.77 million
04/29/2025$1.10$1.13
+2.90%
$1.14$1.0931,803 shs$45.53 million
04/28/2025$1.11$1.10
-0.27%
$1.14$1.0924,195 shs$44.25 million

This page (NYSE:GROV) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners