Get the Stockscreener App
1.06
1.85%
-0.02
After Hours:
1.06
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 August 10, 2026, is $1.06.
- 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 484.02% to $1.06 now.
- The 52-week high stock price for GROV is $1.595, representing a 50.47% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for GROV is $1.05, indicating a -0.94% decrease from the current share price, occurred on April 27, 2026.
- The closing price of Grove Collaborative Holdings Inc (GROV) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 10, 2026 | $1.08 | $1.03 | $0.05 | 17,293.0 | -1.85% |
| Aug 07, 2026 | $1.11 | $1.01 | $0.10 | 26,852.0 | -3.57% |
| Aug 06, 2026 | $1.12 | $1.08 | $0.035 | 19,261.0 | +0.90% |
| Aug 05, 2026 | $1.11 | $1.04 | $0.07 | 15,290.0 | +0.91% |
| Aug 04, 2026 | $1.14 | $1.07 | $0.07 | 35,805.0 | +0.92% |
| Aug 03, 2026 | $1.16 | $1.08 | $0.08 | 72,771.0 | -0.90% |
| Jul 31, 2026 | $1.11 | $1.08 | $0.031 | 18,607.0 | +1.84% |
| Jul 30, 2026 | $1.12 | $1.08 | $0.04 | 23,792.0 | -0.92% |
| Jul 29, 2026 | $1.16 | $1.06 | $0.10 | 15,461.0 | -1.80% |
| Jul 28, 2026 | $1.17 | $1.07 | $0.10 | 24,260.0 | +1.83% |
| Jul 27, 2026 | $1.13 | $1.07 | $0.0599 | 8,849.0 | +1.87% |
| Jul 24, 2026 | $1.10 | $1.07 | $0.03 | 9,606.0 | +0.00% |
| Jul 23, 2026 | $1.13 | $1.05 | $0.08 | 29,961.0 | -1.83% |
| Jul 22, 2026 | $1.13 | $1.08 | $0.05 | 16,260.0 | -1.80% |
| Jul 21, 2026 | $1.13 | $1.06 | $0.07 | 15,311.0 | +3.74% |
| Jul 20, 2026 | $1.11 | $1.05 | $0.06 | 19,877.0 | -0.93% |
| Jul 17, 2026 | $1.13 | $1.06 | $0.07 | 10,360.0 | -0.92% |
| Jul 16, 2026 | $1.14 | $1.07 | $0.07 | 71,396.0 | +1.87% |
| Jul 15, 2026 | $1.17 | $1.06 | $0.1099 | 43,311.0 | -1.83% |
| Jul 14, 2026 | $1.13 | $1.08 | $0.05 | 31,656.0 | +0.93% |
| Jul 13, 2026 | $1.15 | $1.06 | $0.0862 | 50,991.0 | -0.92% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $1.16 | $1.01 | $0.15 | 204,565.0 | -3.63% |
| Jul, 2026 | $1.31 | $1.05 | $0.26 | 746,923.0 | -12.01% |
| Jun, 2026 | $1.32 | $1.05 | $0.2651 | 1,331,347.0 | +6.84% |
| May, 2026 | $1.31 | $1.06 | $0.25 | 1,144,424.0 | +5.41% |
| Apr, 2026 | $1.41 | $1.05 | $0.36 | 1,291,868.0 | -13.28% |
| Mar, 2026 | $1.44 | $1.20 | $0.24 | 2,270,616.0 | -9.22% |
| Feb, 2026 | $1.55 | $1.31 | $0.24 | 1,107,220.0 | -4.08% |
| Jan, 2026 | $1.52 | $1.09 | $0.43 | 1,181,211.0 | +33.64% |
Grove Collaborative Holdings Inc Stock (GROV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.38 | $1.08 | $0.2998 | 744,640.0 | -19.71% |
| Nov, 2025 | $1.50 | $1.15 | $0.3499 | 1,575,185.0 | +0.74% |
| Oct, 2025 | $1.57 | $1.23 | $0.34 | 2,037,876.0 | -9.33% |
| Sep, 2025 | $1.56 | $1.44 | $0.12 | 1,012,110.0 | -1.32% |
| 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% |
2.43%
3.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):