Stockscreener 앱 받기
1.07
1.90%
0.02
시간 외 거래:
1.07
Grove Collaborative Holdings Inc 주식 (GROV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.08 | $1.02 | $0.065 | 88,670.0 | +1.90% |
| 2026-09-03 | $1.12 | $1.04 | $0.08 | 331,020.0 | -4.55% |
| 2026-09-02 | $1.10 | $1.02 | $0.08 | 461,696.0 | +6.80% |
| 2026-09-01 | $1.10 | $0.99 | $0.11 | 351,481.0 | +5.31% |
| 2026-08-31 | $0.9989 | $0.92 | $0.0789 | 17,863.0 | -2.08% |
| 2026-08-28 | $1.06 | $0.968 | $0.092 | 10,117.0 | +0.39% |
| 2026-08-27 | $1.06 | $0.9401 | $0.1199 | 121,136.0 | +2.12% |
| 2026-08-26 | $1.01 | $0.9591 | $0.0509 | 24,639.0 | -0.39% |
| 2026-08-25 | $1.00 | $0.97 | $0.034 | 35,922.0 | +6.32% |
| 2026-08-24 | $0.9642 | $0.8627 | $0.1015 | 59,660.0 | -6.15% |
| 2026-08-21 | $1.04 | $0.941 | $0.099 | 77,667.0 | -5.74% |
| 2026-08-20 | $1.05 | $1.01 | $0.04 | 21,692.0 | +0.97% |
| 2026-08-19 | $1.07 | $1.03 | $0.04 | 12,043.0 | -0.96% |
| 2026-08-18 | $1.07 | $1.02 | $0.0484 | 10,379.0 | +0.00% |
| 2026-08-17 | $1.06 | $1.01 | $0.05 | 27,323.0 | +0.97% |
| 2026-08-14 | $1.05 | $1.02 | $0.03 | 60,039.0 | +0.00% |
| 2026-08-13 | $1.05 | $1.03 | $0.02 | 22,695.0 | -0.96% |
| 2026-08-12 | $1.08 | $1.02 | $0.0549 | 55,820.0 | +0.00% |
| 2026-08-11 | $1.10 | $1.02 | $0.08 | 31,713.0 | -1.89% |
| 2026-08-10 | $1.08 | $1.03 | $0.05 | 17,293.0 | -1.85% |
| 2026-08-07 | $1.11 | $1.01 | $0.10 | 26,852.0 | -3.57% |
| 2026-08-06 | $1.12 | $1.08 | $0.035 | 19,261.0 | +0.90% |
Grove Collaborative Holdings Inc 주식 (GROV) 연도별 가격 이력
이 심층 분석에서는 Grove Collaborative Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GROV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grove Collaborative Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grove Collaborative Holdings Inc 주식 (GROV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.12 | $0.99 | $0.13 | 1,321,537.0 | +9.40% |
| 2026-08 | $1.16 | $0.8627 | $0.2973 | 775,980.0 | -11.07% |
| 2026-07 | $1.31 | $1.05 | $0.26 | 746,923.0 | -12.01% |
| 2026-06 | $1.32 | $1.05 | $0.2651 | 1,331,347.0 | +6.84% |
| 2026-05 | $1.31 | $1.06 | $0.25 | 1,144,424.0 | +5.41% |
| 2026-04 | $1.41 | $1.05 | $0.36 | 1,291,868.0 | -13.28% |
| 2026-03 | $1.44 | $1.20 | $0.24 | 2,270,616.0 | -9.22% |
| 2026-02 | $1.55 | $1.31 | $0.24 | 1,107,220.0 | -4.08% |
| 2026-01 | $1.52 | $1.09 | $0.43 | 1,181,211.0 | +33.64% |
Grove Collaborative Holdings Inc 주식 (GROV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.38 | $1.08 | $0.2998 | 744,640.0 | -19.71% |
| 2025-11 | $1.50 | $1.15 | $0.3499 | 1,575,185.0 | +0.74% |
| 2025-10 | $1.57 | $1.23 | $0.34 | 2,037,876.0 | -9.33% |
| 2025-09 | $1.56 | $1.44 | $0.12 | 1,012,110.0 | -1.32% |
| 2025-08 | $1.59 | $1.29 | $0.305 | 1,967,272.0 | +8.57% |
| 2025-07 | $1.84 | $1.14 | $0.70 | 10,830,919.0 | +21.74% |
| 2025-06 | $1.39 | $1.03 | $0.36 | 1,572,404.0 | -16.67% |
| 2025-05 | $1.43 | $1.07 | $0.36 | 2,397,645.0 | +27.78% |
| 2025-04 | $1.41 | $1.02 | $0.388 | 1,727,124.0 | -20.00% |
| 2025-03 | $1.72 | $1.33 | $0.385 | 1,622,517.0 | -18.18% |
| 2025-02 | $1.77 | $1.38 | $0.39 | 2,355,528.0 | +15.38% |
| 2025-01 | $1.95 | $1.29 | $0.66 | 4,649,414.0 | +2.88% |
Grove Collaborative Holdings Inc 주식 (GROV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.56 | $1.30 | $0.2639 | 2,000,134.0 | -9.03% |
| 2024-11 | $1.73 | $1.25 | $0.4791 | 2,912,526.0 | +20.16% |
| 2024-10 | $1.59 | $1.23 | $0.3596 | 2,032,920.0 | -4.44% |
| 2024-09 | $1.52 | $1.29 | $0.2306 | 2,828,189.0 | +4.65% |
| 2024-08 | $1.57 | $1.19 | $0.385 | 1,452,084.0 | -7.19% |
| 2024-07 | $1.88 | $1.36 | $0.52 | 883,989.0 | -21.47% |
| 2024-06 | $1.85 | $1.47 | $0.38 | 1,305,485.0 | +9.94% |
| 2024-05 | $1.84 | $1.45 | $0.39 | 1,721,949.0 | +7.33% |
| 2024-04 | $1.78 | $1.37 | $0.4076 | 1,383,844.0 | -10.18% |
| 2024-03 | $2.44 | $1.63 | $0.8085 | 2,798,037.0 | -11.64% |
| 2024-02 | $2.08 | $1.60 | $0.48 | 1,011,514.0 | +3.28% |
| 2024-01 | $2.27 | $1.64 | $0.63 | 1,569,501.0 | +3.39% |
1.30%
1.61%
자본화:
|
볼륨(24시간):