Skip to main content
GROV logo

Grove Collaborative Holdings, Inc.

GROVNYSEConsumer StaplesHousehold & Personal Products

$1.08Today:- (-)1Y −30.82%

As of Oct 26, 2026 close

Market cap
$43.80M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.86$1.57
Volume (live)
-
Avg. volume (3M)
65.37K

Grove Collaborative Holdings (GROV) Historical Stock Prices

Analyze Grove Collaborative Holdings (GROV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Grove Collaborative Holdings (GROV) Interactive Price Chart

Interactive historical price chart showing Grove Collaborative Holdings stock price movements and trends across multiple time periods.

Loading chart...

GROV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GROV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.061.061.061.081.0839.13K
Oct 23, 20261.021.081.011.051.0590.19K
Oct 22, 20261.001.031.001.011.0110.80K
Oct 21, 20260.971.050.971.021.0232.74K
Oct 20, 20260.981.020.980.990.9910.22K
Oct 19, 20260.991.040.980.990.9937.74K
Oct 16, 20260.991.040.980.980.986.64K
Oct 15, 20260.991.030.961.001.0057.51K
Oct 14, 20260.971.010.970.990.9912.27K
Oct 13, 20261.021.040.981.011.0125.81K
Oct 12, 20261.051.051.011.011.0122.42K
Oct 9, 20261.021.071.011.041.0467.15K
Oct 8, 20261.051.061.031.031.0374.53K
Oct 7, 20261.011.071.011.061.0640.94K
Oct 6, 20261.081.101.021.031.03322.78K
Oct 5, 20261.051.071.021.041.0456.62K
Oct 2, 20261.061.071.031.041.0430.96K
Oct 1, 20261.041.071.021.021.0235.32K
Sep 30, 20261.041.081.021.061.06129.84K
Sep 29, 20261.061.091.041.051.0549.75K
Sep 28, 20261.081.111.061.071.07223.96K
Sep 25, 20261.051.081.031.061.0619.32K
Sep 24, 20261.061.071.001.051.0531.84K
Sep 23, 20261.031.061.031.051.0576.24K
Sep 22, 20261.011.061.011.021.0227.24K
Sep 21, 20261.031.061.031.041.0467.91K
Sep 18, 20261.061.061.021.041.0435.58K
Sep 17, 20261.011.061.011.051.0526.87K
Sep 16, 20261.001.070.991.011.0128.43K
Sep 15, 20261.021.040.991.001.00270.44K
Sep 14, 20260.991.050.961.021.0246.67K
Sep 11, 20260.991.090.991.011.01148.26K
Sep 10, 20261.061.061.041.051.0518.39K
Sep 9, 20261.061.081.031.061.0624.82K
Sep 8, 20261.081.091.041.071.0732.11K
Sep 4, 20261.021.081.021.071.0788.67K
Sep 3, 20261.101.121.041.051.05330.75K
Sep 2, 20261.021.101.021.101.10459.74K
Sep 1, 20260.991.100.991.031.03326.43K
Aug 31, 20261.001.000.920.980.9817.86K
Aug 28, 20260.981.060.971.001.0010.12K
Aug 27, 20260.951.060.940.990.99121.14K
Aug 26, 20260.971.010.960.970.9724.64K
Aug 25, 20260.981.000.970.980.9835.92K
Aug 24, 20260.940.960.860.920.9259.60K
Aug 21, 20261.031.040.940.980.9877.67K
Aug 20, 20261.011.051.011.041.0421.69K
Aug 19, 20261.051.071.031.031.0312.04K
Aug 18, 20261.061.071.021.041.0410.33K
Aug 17, 20261.011.061.011.041.0427.32K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.