Free Trial

Grove Collaborative (GROV) Stock Chart & Stock Price History

Grove Collaborative logo
$1.11 -0.03 (-2.63%)
Closing price 05/5/2025 03:59 PM Eastern
Extended Trading
$1.13 +0.02 (+1.80%)
As of 04:00 AM 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

5 Day
Performance
-1.33%
1 Month
Performance
-13.01%
3 Month
Performance
-30.41%
6 Month
Performance
-17.78%
Year-To-Date
Performance
-20.14%
1 Year
Performance
-31.90%
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.

GROV Stock Chart for Tuesday, May, 6, 2025

Grove Collaborative Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/25/2025$1.11$1.11$1.14$1.0841,195 shs$44.37 million
04/24/2025$1.08$1.11
+2.79%
$1.11$1.0651,763 shs$44.37 million
04/23/2025$1.06$1.08
+1.90%
$1.09$1.0541,023 shs$43.16 million
04/22/2025$1.06$1.06$1.10$1.0565,660 shs$42.36 million
04/21/2025$1.11$1.06
-4.95%
$1.09$1.0531,719 shs$42.36 million
04/18/2025$1.11$1.11$1.11$1.0835,972 shs$44.57 million
04/17/2025$1.09$1.11
+1.83%
$1.11$1.0835,972 shs$44.57 million
04/16/2025$1.10$1.09
-0.46%
$1.12$1.0735,440 shs$43.77 million
04/15/2025$1.09$1.10
+0.92%
$1.12$1.0840,623 shs$43.97 million
04/14/2025$1.05$1.09
+3.83%
$1.11$1.0240,630 shs$43.57 million
04/11/2025$1.10$1.05
-5.34%
$1.11$1.04118,578 shs$41.96 million
04/10/2025$1.15$1.10
-4.00%
$1.15$1.0949,705 shs$44.33 million
04/09/2025$1.15$1.15$1.18$1.08248,710 shs$46.18 million
04/09/2025$1.15$1.15$1.18$1.08248,710 shs$46.18 million
04/08/2025$1.24$1.15
-6.88%
$1.26$1.14141,845 shs$46.18 million
04/08/2025$1.24$1.15
-6.88%
$1.26$1.14141,845 shs$46.18 million
04/07/2025$1.28$1.24
-3.21%
$1.29$1.03167,754 shs$49.59 million

This page (NYSE:GROV) was last updated on 5/6/2025 by MarketBeat.com Staff
From Our Partners