GROV

Grove Collaborative Historical Data

Company Name Stock Ticker Symbol Market Type
Grove Collaborative Holdings Inc GROV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.449 19:00:00
Open Price Low Price High Price Close Price Prev Close
0.449
more quote information »

GROV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.570.57420.42550.4999473511,659-0.121-21.23%
1 Month0.2920.6792010.2920.48495711,291,0560.15753.77%
3 Months1.141.480.18150.3865271,627,239-0.691-60.61%
6 Months4.487.140.18151.33984,419-4.03-89.98%
1 Year5.9512.50330.18153.101,199,728-5.50-92.45%
3 Years5.9512.50330.18153.101,199,728-5.50-92.45%
5 Years5.9512.50330.18153.101,199,728-5.50-92.45%

GROV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2023 0.449 -0.0586 -11.54% 0.5115 0.515 0.4255 906,675
Jan 25 2023 0.5076 -0.0424 -7.71% 0.5469 0.5487 0.488 559,367
Jan 24 2023 0.55 0.0169 3.17% 0.527 0.56 0.5145 329,783
Jan 23 2023 0.5331 -0.0004 -0.07% 0.546 0.5499 0.512 443,470
Jan 20 2023 0.5335 -0.0221 -3.98% 0.57 0.5742 0.53 318,999
Jan 19 2023 0.5556 -0.0344 -5.83% 0.59 0.5979 0.53 345,370
Jan 18 2023 0.59 -0.0198 -3.25% 0.6195 0.679201 0.56 915,170
Jan 17 2023 0.6098 0.0498 8.89% 0.5476 0.6098 0.53 702,007
Jan 13 2023 0.56 -0.0403 -6.71% 0.6162 0.6162 0.54 791,237
Jan 12 2023 0.6003 0.0008 0.13% 0.60 0.61 0.5832 506,268
Jan 11 2023 0.5995 0.0395 7.05% 0.5819 0.6093 0.56 708,642
Jan 10 2023 0.56 0.0003 0.05% 0.59 0.59 0.53 983,133
Jan 09 2023 0.5597 0.0797 16.6% 0.485 0.65 0.485 2,822,820
Jan 06 2023 0.48 0.0339 7.6% 0.445 0.51 0.4338 1,796,529
Jan 05 2023 0.4461 -0.0227 -4.84% 0.4647 0.47 0.4133 612,685
Jan 04 2023 0.4688 0.0388 9.02% 0.4389 0.469 0.3999 1,293,076
Jan 03 2023 0.43 0.031 7.77% 0.48 0.518 0.40 3,693,913
Dec 30 2022 0.399 0.101 33.89% 0.292 0.399 0.292 5,509,869
Dec 29 2022 0.298 0.0215 7.78% 0.281 0.3184 0.261 2,418,954
Dec 28 2022 0.2765 -0.0009 -0.32% 0.319 0.319 0.27 3,472,127
Dec 27 2022 0.2774 0.0374 15.58% 0.2582 0.502 0.2468 19,155,330
See More Historical Prices ยป