loading

Grove Collaborative Holdings Inc Stock (GROV) Price History

The historical daily chart and data for Grove Collaborative Holdings Inc stock (GROV), show that the latest closing stock price as of September 25, 2025, is $1.53.
  • Grove Collaborative Holdings Inc all-time high stock price is $8.05, occurred on July 08, 2022.
  • The lowest Grove Collaborative Holdings Inc stock price recorded was $0.1815 on December 20, 2022. Since then, Grove Collaborative Holdings Inc's stock price has risen over 742.98% to $1.53 now.
  • The 52-week high stock price for GROV is $1.95, representing a 27.45% increase from the current share price, occurred on January 08, 2025.
  • The 52-week low stock price for GROV is $1.022, indicating a -33.20% decrease from the current share price, occurred on April 14, 2025.
  • The closing price of Grove Collaborative Holdings Inc (GROV) stock in the beginning of 2024 was $4.30. The stock closed the year at $0.399, a loss of over -90.72% for the year.
The table below shows more information about GROV historical price data:
Date High Low High - Low Volume % Change
Sep 25, 2025 $1.52 $1.49 $0.0301 20,684.0 +0.00%
Sep 24, 2025 $1.53 $1.49 $0.0399 62,231.0 +1.34%
Sep 23, 2025 $1.53 $1.47 $0.06 64,544.0 -1.32%
Sep 22, 2025 $1.52 $1.48 $0.0374 46,878.0 -1.31%
Sep 19, 2025 $1.53 $1.44 $0.09 65,105.0 +2.00%
Sep 18, 2025 $1.52 $1.50 $0.02 21,288.0 -0.66%
Sep 17, 2025 $1.54 $1.50 $0.0358 48,683.0 +0.00%
Sep 16, 2025 $1.53 $1.50 $0.033 52,520.0 -1.31%
Sep 15, 2025 $1.55 $1.52 $0.0297 17,974.0 -0.65%
Sep 12, 2025 $1.56 $1.52 $0.04 51,425.0 +0.00%
Sep 11, 2025 $1.56 $1.52 $0.04 40,003.0 +0.65%
Sep 10, 2025 $1.56 $1.52 $0.0394 26,078.0 +0.00%
Sep 09, 2025 $1.54 $1.49 $0.05 30,264.0 +0.66%
Sep 08, 2025 $1.56 $1.51 $0.05 46,476.0 -0.65%
Sep 05, 2025 $1.56 $1.52 $0.0442 25,553.0 -0.65%
Sep 04, 2025 $1.55 $1.52 $0.03 33,519.0 -0.65%
Sep 03, 2025 $1.55 $1.52 $0.03 57,676.0 +1.97%
Sep 02, 2025 $1.54 $1.51 $0.0297 62,911.0 +0.00%
Aug 29, 2025 $1.59 $1.50 $0.0892 33,971.0 -2.56%
Aug 28, 2025 $1.59 $1.54 $0.05 73,313.0 +0.65%
Aug 27, 2025 $1.57 $1.54 $0.03 44,275.0 +1.31%
Aug 26, 2025 $1.56 $1.50 $0.0601 29,587.0 -1.29%

Grove Collaborative Holdings Inc Stock (GROV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Grove Collaborative Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GROV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grove Collaborative Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Grove Collaborative Holdings Inc Stock (GROV) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $1.56 $1.44 $0.12 773,812.0 -0.66%
Aug, 2025 $1.59 $1.29 $0.305 1,967,272.0 +8.57%
Jul, 2025 $1.84 $1.14 $0.70 10,830,919.0 +21.74%
Jun, 2025 $1.39 $1.03 $0.36 1,572,404.0 -16.67%
May, 2025 $1.43 $1.07 $0.36 2,397,645.0 +27.78%
Apr, 2025 $1.41 $1.02 $0.388 1,727,124.0 -20.00%
Mar, 2025 $1.72 $1.33 $0.385 1,622,517.0 -18.18%
Feb, 2025 $1.77 $1.38 $0.39 2,355,528.0 +15.38%
Jan, 2025 $1.95 $1.29 $0.66 4,649,414.0 +2.88%

Grove Collaborative Holdings Inc Stock (GROV) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.56 $1.30 $0.2639 2,000,134.0 -9.03%
Nov, 2024 $1.73 $1.25 $0.4791 2,912,526.0 +20.16%
Oct, 2024 $1.59 $1.23 $0.3596 2,032,920.0 -4.44%
Sep, 2024 $1.52 $1.29 $0.2306 2,828,189.0 +4.65%
Aug, 2024 $1.57 $1.19 $0.385 1,452,084.0 -7.19%
Jul, 2024 $1.88 $1.36 $0.52 883,989.0 -21.47%
Jun, 2024 $1.85 $1.47 $0.38 1,305,485.0 +9.94%
May, 2024 $1.84 $1.45 $0.39 1,721,949.0 +7.33%
Apr, 2024 $1.78 $1.37 $0.4076 1,383,844.0 -10.18%
Mar, 2024 $2.44 $1.63 $0.8085 2,798,037.0 -11.64%
Feb, 2024 $2.08 $1.60 $0.48 1,011,514.0 +3.28%
Jan, 2024 $2.27 $1.64 $0.63 1,569,501.0 +3.39%

Grove Collaborative Holdings Inc Stock (GROV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.08 $1.53 $0.55 2,286,865.0 -10.15%
Nov, 2023 $2.49 $1.46 $1.03 2,905,137.0 +23.12%
Oct, 2023 $2.79 $1.46 $1.33 2,692,489.0 -39.85%
Sep, 2023 $3.40 $2.59 $0.8118 1,750,305.0 -17.90%
Aug, 2023 $3.81 $1.78 $2.03 10,971,917.0 +75.14%
Jul, 2023 $2.28 $1.65 $0.63 2,953,512.0 +4.52%
Jun, 2023 $2.50 $0.37 $2.13 9,331,721.0 +321.43%
May, 2023 $0.5668 $0.42 $0.1468 7,410,471.0 -14.29%
Apr, 2023 $0.5598 $0.39 $0.1698 11,633,151.0 +11.87%
Mar, 2023 $0.59 $0.316 $0.274 18,764,111.0 +0.55%
Feb, 2023 $0.88 $0.39 $0.49 36,762,290.0 -3.99%
Jan, 2023 $0.6792 $0.3999 $0.2793 19,657,074.0 +13.71%
$3.93
price down icon 1.01%
household_personal_products ELF
$130.70
price up icon 1.28%
household_personal_products CLX
$122.06
price down icon 0.89%
household_personal_products EL
$84.35
price down icon 1.22%
household_personal_products CHD
$85.81
price down icon 1.26%
$16.55
price down icon 1.81%
Cap:     |  Volume (24h):