Stockscreener 앱 받기
1.305
4.04%
-0.055
Grove Collaborative Holdings Inc 주식 (GROV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $1.38 | $1.27 | $0.1052 | 37,987.0 | -4.04% |
| 2025-04-02 | $1.40 | $1.33 | $0.07 | 28,266.0 | +1.49% |
| 2025-04-01 | $1.41 | $1.34 | $0.07 | 63,952.0 | -0.74% |
| 2025-03-31 | $1.40 | $1.34 | $0.0588 | 39,860.0 | +0.75% |
| 2025-03-28 | $1.49 | $1.33 | $0.1545 | 130,074.0 | -9.46% |
| 2025-03-27 | $1.55 | $1.46 | $0.09 | 78,857.0 | -3.90% |
| 2025-03-26 | $1.59 | $1.51 | $0.08 | 94,416.0 | -1.28% |
| 2025-03-25 | $1.60 | $1.53 | $0.07 | 49,017.0 | -1.27% |
| 2025-03-24 | $1.66 | $1.55 | $0.11 | 135,775.0 | +1.94% |
| 2025-03-21 | $1.59 | $1.46 | $0.13 | 162,454.0 | -1.27% |
| 2025-03-20 | $1.60 | $1.56 | $0.045 | 31,586.0 | -1.88% |
| 2025-03-19 | $1.65 | $1.57 | $0.0811 | 92,719.0 | -1.84% |
| 2025-03-18 | $1.65 | $1.61 | $0.04 | 34,018.0 | +0.00% |
| 2025-03-17 | $1.69 | $1.61 | $0.08 | 47,514.0 | -1.81% |
| 2025-03-14 | $1.69 | $1.61 | $0.075 | 69,125.0 | -0.60% |
| 2025-03-13 | $1.72 | $1.61 | $0.11 | 89,415.0 | +3.09% |
| 2025-03-12 | $1.64 | $1.51 | $0.13 | 234,102.0 | -2.41% |
| 2025-03-11 | $1.72 | $1.59 | $0.13 | 93,246.0 | +2.47% |
| 2025-03-10 | $1.64 | $1.60 | $0.042 | 48,022.0 | -1.22% |
| 2025-03-07 | $1.64 | $1.55 | $0.087 | 51,854.0 | +1.23% |
| 2025-03-06 | $1.65 | $1.60 | $0.05 | 23,208.0 | -1.22% |
| 2025-03-05 | $1.64 | $1.61 | $0.03 | 33,113.0 | +1.23% |
| 2025-03-04 | $1.64 | $1.62 | $0.02 | 8,220.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.41 | $1.27 | $0.1359 | 130,205.0 | -3.33% |
| 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% |
Grove Collaborative Holdings Inc 주식 (GROV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.08 | $1.53 | $0.55 | 2,286,865.0 | -10.15% |
| 2023-11 | $2.49 | $1.46 | $1.03 | 2,905,137.0 | +23.12% |
| 2023-10 | $2.79 | $1.46 | $1.33 | 2,692,489.0 | -39.85% |
| 2023-09 | $3.40 | $2.59 | $0.8118 | 1,750,305.0 | -17.90% |
| 2023-08 | $3.81 | $1.78 | $2.03 | 10,971,917.0 | +75.14% |
| 2023-07 | $2.28 | $1.65 | $0.63 | 2,953,512.0 | +4.52% |
| 2023-06 | $2.50 | $0.37 | $2.13 | 9,331,721.0 | +321.43% |
| 2023-05 | $0.5668 | $0.42 | $0.1468 | 7,410,471.0 | -14.29% |
| 2023-04 | $0.5598 | $0.39 | $0.1698 | 11,633,151.0 | +11.87% |
| 2023-03 | $0.59 | $0.316 | $0.274 | 18,764,111.0 | +0.55% |
| 2023-02 | $0.88 | $0.39 | $0.49 | 36,762,290.0 | -3.99% |
| 2023-01 | $0.6792 | $0.3999 | $0.2793 | 19,657,074.0 | +13.71% |
6.81%
0.41%
자본화:
|
볼륨(24시간):