Stockscreener 앱 받기
1.31
0.77%
0.01
시간 외 거래:
1.33
0.02
+1.53%
Grove Collaborative Holdings Inc 주식 (GROV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $1.36 | $1.29 | $0.0715 | 37,579.0 | +0.77% |
| 2024-11-04 | $1.34 | $1.26 | $0.075 | 67,063.0 | +1.56% |
| 2024-11-01 | $1.29 | $1.25 | $0.0386 | 97,644.0 | -0.78% |
| 2024-10-31 | $1.29 | $1.25 | $0.04 | 72,402.0 | +2.38% |
| 2024-10-30 | $1.34 | $1.23 | $0.108 | 180,296.0 | -0.79% |
| 2024-10-29 | $1.39 | $1.26 | $0.13 | 150,148.0 | -5.22% |
| 2024-10-28 | $1.37 | $1.32 | $0.05 | 57,460.0 | -0.74% |
| 2024-10-25 | $1.41 | $1.33 | $0.08 | 46,427.0 | -1.46% |
| 2024-10-24 | $1.41 | $1.35 | $0.06 | 19,251.0 | +0.74% |
| 2024-10-23 | $1.41 | $1.35 | $0.06 | 36,682.0 | -2.16% |
| 2024-10-22 | $1.47 | $1.39 | $0.08 | 31,661.0 | -3.47% |
| 2024-10-21 | $1.49 | $1.41 | $0.0759 | 57,312.0 | -1.37% |
| 2024-10-18 | $1.59 | $1.31 | $0.2796 | 381,380.0 | +9.77% |
| 2024-10-17 | $1.39 | $1.28 | $0.11 | 79,706.0 | +0.00% |
| 2024-10-16 | $1.34 | $1.29 | $0.05 | 68,155.0 | +0.00% |
| 2024-10-15 | $1.33 | $1.26 | $0.07 | 49,998.0 | +4.72% |
| 2024-10-14 | $1.31 | $1.26 | $0.055 | 22,778.0 | -1.55% |
| 2024-10-11 | $1.33 | $1.28 | $0.0482 | 15,170.0 | -1.53% |
| 2024-10-10 | $1.33 | $1.26 | $0.07 | 30,562.0 | +2.34% |
| 2024-10-09 | $1.33 | $1.28 | $0.0487 | 47,841.0 | -3.03% |
| 2024-10-08 | $1.37 | $1.28 | $0.09 | 51,356.0 | +2.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.36 | $1.25 | $0.109 | 239,865.0 | +1.55% |
| 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% |
Grove Collaborative Holdings Inc 주식 (GROV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.7077 | $0.1815 | $0.5262 | 69,297,366.0 | -35.25% |
| 2022-11 | $1.48 | $0.605 | $0.875 | 6,761,527.0 | -53.67% |
| 2022-10 | $2.40 | $1.27 | $1.13 | 5,763,357.0 | -40.62% |
| 2022-09 | $7.05 | $1.92 | $5.13 | 14,775,465.0 | -54.47% |
| 2022-08 | $7.14 | $4.08 | $3.06 | 11,081,451.0 | +16.04% |
| 2022-07 | $8.05 | $3.87 | $4.18 | 52,132,365.0 | +0.00% |
3.12%
0.04%
자본화:
|
볼륨(24시간):