NYSE · GROV

Grove Collaborative Holdings, Inc.

Consumer Defensive · Household & Personal Products

$1.06

Down-$0.03 (-2.83%)

Updated Oct 8, 2026, 4:35 PM

SID Score

3.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · GROV

GROV price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

GROV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$1.01	$1.07	$1.01	$1.06	40.94K
Oct 6, 2026	$1.08	$1.10	$1.02	$1.03	322.78K
Oct 5, 2026	$1.05	$1.07	$1.02	$1.04	56.65K
Oct 2, 2026	$1.0594	$1.07	$1.0328	$1.04	31.16K
Oct 1, 2026	$1.04	$1.0691	$1.02	$1.02	35.32K
Sep 30, 2026	$1.0402	$1.08	$1.025	$1.06	130.02K
Sep 29, 2026	$1.06	$1.0899	$1.0402	$1.05	49.75K
Sep 28, 2026	$1.08	$1.11	$1.06	$1.07	224.46K
Sep 25, 2026	$1.05	$1.08	$1.0306	$1.06	19.32K
Sep 24, 2026	$1.06	$1.07	$1.00	$1.05	31.87K
Sep 23, 2026	$1.03	$1.06	$1.03	$1.05	76.24K
Sep 22, 2026	$1.0104	$1.06	$1.0104	$1.02	27.34K
Sep 21, 2026	$1.03	$1.06	$1.03	$1.04	67.91K
Sep 18, 2026	$1.06	$1.06	$1.02	$1.04	35.68K
Sep 17, 2026	$1.01	$1.06	$1.01	$1.05	26.87K
Sep 16, 2026	$1.00	$1.07	$0.9903	$1.01	30.77K
Sep 15, 2026	$1.02	$1.0439	$0.989	$1.00	270.57K
Sep 14, 2026	$0.99	$1.05	$0.9603	$1.02	46.7K
Sep 11, 2026	$0.995	$1.09	$0.995	$1.01	148.27K
Sep 10, 2026	$1.06	$1.06	$1.04	$1.05	18.39K
Sep 9, 2026	$1.06	$1.08	$1.03	$1.06	24.82K