Grove Collaborative Holdings, Inc. Class A Common Stock (GROV)

Historical Prices For Grove Collaborative Holdings, Inc. Class A Common Stock (GROV)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.48	1.50	1.43	1.50	112,370	1.50
10/23/2025	1.50	1.50	1.46	1.46	36,676	1.46
10/22/2025	1.53	1.53	1.47	1.48	43,591	1.48
10/21/2025	1.51	1.57	1.51	1.54	53,470	1.54
10/20/2025	1.57	1.57	1.52	1.54	47,298	1.54
10/17/2025	1.55	1.57	1.53	1.56	9,506	1.56
10/16/2025	1.54	1.56	1.50	1.54	56,584	1.54
10/15/2025	1.57	1.57	1.54	1.55	123,287	1.55
10/14/2025	1.52	1.56	1.49	1.55	46,588	1.55
10/13/2025	1.51	1.53	1.50	1.51	13,520	1.51
10/10/2025	1.54	1.54	1.51	1.51	94,619	1.51
10/09/2025	1.55	1.55	1.52	1.53	73,198	1.53
10/08/2025	1.50	1.56	1.49	1.53	151,598	1.53
10/07/2025	1.54	1.55	1.50	1.50	42,349	1.50
10/06/2025	1.51	1.55	1.51	1.53	46,338	1.53
10/03/2025	1.52	1.54	1.48	1.51	27,969	1.51
10/02/2025	1.52	1.54	1.50	1.51	60,092	1.51
10/01/2025	1.51	1.55	1.50	1.52	25,638	1.52
9/30/2025	1.50	1.51	1.47	1.50	42,703	1.50
9/29/2025	1.52	1.52	1.48	1.48	38,525	1.48
9/26/2025	1.51	1.52	1.49	1.52	53,861	1.52
9/25/2025	1.52	1.55	1.47	1.49	128,056	1.49
9/24/2025	1.51	1.53	1.49	1.51	62,248	1.51
9/23/2025	1.53	1.53	1.47	1.49	65,984	1.49
9/22/2025	1.50	1.52	1.48	1.51	46,879	1.51
9/19/2025	1.50	1.53	1.44	1.53	65,125	1.53
9/18/2025	1.51	1.52	1.50	1.50	21,288	1.50
9/17/2025	1.50	1.54	1.50	1.51	48,728	1.51
9/16/2025	1.52	1.53	1.50	1.51	52,522	1.51
9/15/2025	1.54	1.55	1.52	1.53	17,996	1.53
9/12/2025	1.52	1.56	1.52	1.54	51,471	1.54
9/11/2025	1.53	1.56	1.52	1.54	41,492	1.54
9/10/2025	1.52	1.56	1.52	1.53	26,202	1.53
9/09/2025	1.52	1.54	1.49	1.53	30,764	1.53
9/08/2025	1.55	1.56	1.51	1.52	46,476	1.52
9/05/2025	1.56	1.56	1.52	1.53	26,643	1.53
9/04/2025	1.53	1.55	1.52	1.54	33,519	1.54
9/03/2025	1.53	1.55	1.52	1.55	57,876	1.55
9/02/2025	1.54	1.54	1.51	1.52	62,911	1.52
8/29/2025	1.55	1.59	1.50	1.52	33,971	1.52
8/28/2025	1.54	1.59	1.54	1.56	73,404	1.56
8/27/2025	1.54	1.57	1.54	1.55	45,276	1.55
8/26/2025	1.53	1.56	1.50	1.53	29,587	1.53
8/25/2025	1.45	1.59	1.45	1.55	95,060	1.55
8/22/2025	1.44	1.53	1.42	1.49	135,654	1.49
8/21/2025	1.42	1.48	1.42	1.45	28,251	1.45
8/20/2025	1.46	1.50	1.41	1.46	24,254	1.46
8/19/2025	1.50	1.52	1.44	1.45	43,989	1.45
8/18/2025	1.48	1.56	1.44	1.47	140,272	1.47
8/15/2025	1.50	1.59	1.47	1.57	136,210	1.57
8/14/2025	1.48	1.49	1.45	1.49	43,117	1.49
8/13/2025	1.51	1.51	1.45	1.47	45,580	1.47
8/12/2025	1.35	1.54	1.35	1.48	386,431	1.48
8/11/2025	1.36	1.45	1.33	1.35	111,757	1.35
8/08/2025	1.30	1.44	1.29	1.39	238,675	1.39
8/07/2025	1.30	1.38	1.29	1.29	95,210	1.29
8/06/2025	1.35	1.38	1.31	1.32	14,238	1.32
8/05/2025	1.38	1.38	1.29	1.34	156,309	1.34
8/04/2025	1.41	1.41	1.31	1.37	44,991	1.37
8/01/2025	1.40	1.40	1.34	1.38	50,059	1.38
7/31/2025	1.39	1.44	1.31	1.40	118,549	1.40
7/30/2025	1.39	1.44	1.39	1.41	74,280	1.41
7/29/2025	1.49	1.49	1.40	1.41	57,831	1.41
7/28/2025	1.49	1.50	1.44	1.48	85,965	1.48
7/25/2025	1.49	1.50	1.45	1.46	83,782	1.46