MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GROV — Grove Collaborative Holdings, Inc.
NYSEGrove Collaborative Holdings, Inc.
$1.04
+0.02(+1.96%)
- O
- 1.06
- H
- 1.07
- L
- 1.03
- V
- 30.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.04
Period Return-0.95%
Period High$1.84
Period Low$0.86
Avg Daily Volume97.3K
Total Trading Days365
GROV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.06 | $1.07 | $1.03 | $1.04 | +$0.02 | +1.96% | 30,791 | $1.05 | $1.03 $1.07 |
| Oct 1, 2026 | $1.04 | $1.07 | $1.02 | $1.02 | $-0.04 | -3.77% | 35,323 | $1.05 | $1.02 $1.07 |
| Sep 30, 2026 | $1.04 | $1.08 | $1.03 | $1.06 | +$0.01 | +0.95% | 130,017 | $1.04 | $1.03 $1.08 |
| Sep 29, 2026 | $1.06 | $1.09 | $1.04 | $1.05 | $-0.02 | -1.87% | 49,752 | $1.06 | $1.04 $1.09 |
| Sep 28, 2026 | $1.08 | $1.11 | $1.06 | $1.07 | +$0.01 | +0.94% | 224,461 | $1.08 | $1.06 $1.11 |
| Sep 25, 2026 | $1.05 | $1.08 | $1.03 | $1.06 | +$0.01 | +0.95% | 19,318 | $1.06 | $1.03 $1.08 |
| Sep 24, 2026 | $1.06 | $1.07 | $1.00 | $1.05 | +$0.00 | +0.00% | 31,871 | $1.03 | $1.00 $1.07 |
| Sep 23, 2026 | $1.03 | $1.06 | $1.03 | $1.05 | +$0.03 | +2.94% | 76,240 | $1.05 | $1.03 $1.06 |
| Sep 22, 2026 | $1.01 | $1.06 | $1.01 | $1.02 | $-0.02 | -1.92% | 27,339 | $1.04 | $1.01 $1.06 |
| Sep 21, 2026 | $1.03 | $1.06 | $1.03 | $1.04 | +$0.00 | +0.00% | 67,911 | $1.04 | $1.03 $1.06 |
| Sep 18, 2026 | $1.06 | $1.06 | $1.02 | $1.04 | $-0.01 | -0.95% | 35,679 | $1.04 | $1.02 $1.06 |
| Sep 17, 2026 | $1.01 | $1.06 | $1.01 | $1.05 | +$0.04 | +3.96% | 26,873 | $1.04 | $1.01 $1.06 |
| Sep 16, 2026 | $1.00 | $1.07 | $0.99 | $1.01 | +$0.01 | +1.00% | 30,766 | $1.01 | $0.99 $1.07 |
| Sep 15, 2026 | $1.02 | $1.04 | $0.99 | $1.00 | $-0.02 | -1.96% | 270,442 | $1.01 | $0.99 $1.04 |
| Sep 14, 2026 | $0.99 | $1.05 | $0.96 | $1.02 | +$0.01 | +0.99% | 46,668 | $1.02 | $0.96 $1.05 |
| Sep 11, 2026 | $1.00 | $1.09 | $1.00 | $1.01 | $-0.04 | -3.81% | 148,274 | $1.03 | $1.00 $1.09 |
| Sep 10, 2026 | $1.06 | $1.06 | $1.04 | $1.05 | $-0.01 | -0.94% | 18,395 | $1.05 | $1.04 $1.06 |
| Sep 9, 2026 | $1.06 | $1.08 | $1.03 | $1.06 | $-0.01 | -0.93% | 24,819 | $1.06 | $1.03 $1.08 |
| Sep 8, 2026 | $1.08 | $1.10 | $1.04 | $1.07 | +$0.00 | +0.00% | 32,112 | $1.06 | $1.04 $1.10 |
| Sep 4, 2026 | $1.02 | $1.09 | $1.02 | $1.07 | +$0.02 | +1.90% | 88,694 | $1.06 | $1.02 $1.09 |
| Sep 3, 2026 | $1.10 | $1.12 | $1.04 | $1.05 | $-0.05 | -4.55% | 331,421 | $1.07 | $1.04 $1.12 |
| Sep 2, 2026 | $1.02 | $1.10 | $1.02 | $1.10 | +$0.07 | +6.80% | 459,743 | $1.05 | $1.02 $1.10 |
| Sep 1, 2026 | $0.99 | $1.10 | $0.99 | $1.03 | +$0.05 | +5.31% | 366,263 | $1.05 | $0.99 $1.10 |
| Aug 31, 2026 | $1.00 | $1.00 | $0.92 | $0.98 | $-0.02 | -2.08% | 17,864 | $0.97 | $0.92 $1.00 |
| Aug 28, 2026 | $0.98 | $1.06 | $0.97 | $1.00 | +$0.00 | +0.39% | 10,119 | $1.00 | $0.97 $1.06 |
| Aug 27, 2026 | $0.96 | $1.06 | $0.94 | $1.00 | +$0.02 | +2.12% | 121,137 | $1.01 | $0.94 $1.06 |
| Aug 26, 2026 | $0.97 | $1.01 | $0.96 | $0.97 | $-0.00 | -0.39% | 24,660 | $0.98 | $0.96 $1.01 |
| Aug 25, 2026 | $0.98 | $1.00 | $0.97 | $0.98 | +$0.06 | +6.32% | 35,922 | $0.98 | $0.97 $1.00 |
| Aug 24, 2026 | $0.95 | $0.96 | $0.86 | $0.92 | $-0.06 | -6.15% | 59,803 | $0.95 | $0.86 $0.96 |
| Aug 21, 2026 | $1.03 | $1.04 | $0.94 | $0.98 | $-0.06 | -5.74% | 77,896 | $1.01 | $0.94 $1.04 |