Stockscreener 앱 받기
1.16
4.50%
0.05
시간 외 거래:
1.17
0.01
+0.86%
Grove Collaborative Holdings Inc 주식 (GROV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.17 | $1.09 | $0.08 | 27,152.0 | +4.50% |
| 2026-05-04 | $1.15 | $1.08 | $0.07 | 47,857.0 | -4.31% |
| 2026-05-01 | $1.16 | $1.11 | $0.0521 | 152,507.0 | +4.50% |
| 2026-04-30 | $1.12 | $1.08 | $0.0366 | 134,267.0 | +1.83% |
| 2026-04-29 | $1.10 | $1.07 | $0.03 | 11,630.0 | +0.93% |
| 2026-04-28 | $1.11 | $1.08 | $0.0338 | 12,051.0 | -0.92% |
| 2026-04-27 | $1.13 | $1.05 | $0.081 | 52,693.0 | +0.00% |
| 2026-04-24 | $1.14 | $1.06 | $0.0794 | 50,690.0 | +0.00% |
| 2026-04-23 | $1.28 | $1.08 | $0.2018 | 73,357.0 | -11.38% |
| 2026-04-22 | $1.29 | $1.23 | $0.06 | 18,917.0 | -3.91% |
| 2026-04-21 | $1.29 | $1.26 | $0.03 | 13,727.0 | +0.79% |
| 2026-04-20 | $1.34 | $1.25 | $0.0873 | 29,635.0 | -4.51% |
| 2026-04-17 | $1.36 | $1.32 | $0.04 | 18,571.0 | -2.21% |
| 2026-04-16 | $1.36 | $1.32 | $0.04 | 70,568.0 | +1.49% |
| 2026-04-15 | $1.35 | $1.28 | $0.07 | 28,297.0 | +1.52% |
| 2026-04-14 | $1.34 | $1.28 | $0.06 | 31,766.0 | -2.22% |
| 2026-04-13 | $1.37 | $1.31 | $0.06 | 58,251.0 | -2.17% |
| 2026-04-10 | $1.38 | $1.33 | $0.05 | 19,171.0 | +0.00% |
| 2026-04-09 | $1.41 | $1.36 | $0.05 | 26,169.0 | -0.72% |
| 2026-04-08 | $1.41 | $1.34 | $0.07 | 182,433.0 | +4.51% |
| 2026-04-07 | $1.35 | $1.29 | $0.06 | 179,655.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.17 | $1.08 | $0.09 | 254,668.0 | +4.50% |
| 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% |
2.20%
3.93%
자본화:
|
볼륨(24시간):