NYSE:GROV | Historical Stock Price | Grove Collaborative Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.93$2.08$4.66$10.43$23.35$52.292021-05-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.77$1.77570,800——
2023-12-28$1.92$1.92189,200——
2023-12-27$1.89$1.8999,900——
2023-12-26$1.80$1.80114,900——
2023-12-22$2.00$2.00209,900——
2023-12-21$1.94$1.94101,100——
2023-12-20$1.82$1.8247,100——
2023-12-19$1.87$1.8769,100——
2023-12-18$1.85$1.8538,700——
2023-12-15$1.83$1.8369,800——
2023-12-14$1.91$1.91113,500——
2023-12-13$1.72$1.7233,700——
2023-12-12$1.70$1.7039,700——
2023-12-11$1.72$1.7261,300——
2023-12-08$1.82$1.8254,300——
2023-12-07$1.83$1.83146,700——
2023-12-06$1.95$1.95106,200——
2023-12-05$1.95$1.9578,500——
2023-12-04$1.96$1.9645,800——
2023-12-01$2.00$2.0097,500——
2023-11-30$1.97$1.9742,500——
2023-11-29$2.05$2.05108,900——
2023-11-28$2.23$2.2339,700——
2023-11-27$2.24$2.2487,000——
2023-11-24$2.30$2.3032,800——
2023-11-22$2.34$2.34230,500——
2023-11-21$2.27$2.27228,400——
2023-11-20$2.04$2.0470,900——
2023-11-17$1.96$1.96213,800——
2023-11-16$1.98$1.98204,600——
2023-11-15$2.04$2.04521,400——
2023-11-14$1.95$1.95172,700——
2023-11-13$1.87$1.8730,400——
2023-11-10$1.98$1.98315,400——
2023-11-09$1.82$1.8266,300——
2023-11-08$1.81$1.8188,000——
2023-11-07$1.94$1.94199,000——
2023-11-06$1.68$1.68119,000——
2023-11-03$1.56$1.5630,600——
2023-11-02$1.56$1.5653,400——
2023-11-01$1.52$1.5259,700——
2023-10-31$1.60$1.6044,700——
2023-10-30$1.66$1.6651,000——
2023-10-27$1.58$1.5886,400——
2023-10-26$1.67$1.6724,600——
2023-10-25$1.68$1.68115,700——
2023-10-24$1.72$1.7242,100——
2023-10-23$1.69$1.6930,900——
2023-10-20$1.74$1.7448,000——
2023-10-19$1.89$1.891,157,900——
2023-10-18$1.82$1.8236,900——
2023-10-17$1.83$1.8359,900——
2023-10-16$1.70$1.70142,900——
2023-10-13$1.62$1.62195,400——
2023-10-12$1.93$1.9358,000——
2023-10-11$2.10$2.1030,200——
2023-10-10$2.27$2.2733,600——
2023-10-09$2.10$2.10255,200——
2023-10-06$2.37$2.3728,600——
2023-10-05$2.38$2.3847,800——
2023-10-04$2.45$2.4528,200——
2023-10-03$2.47$2.47137,300——
2023-10-02$2.67$2.6737,800——
2023-09-29$2.66$2.6664,100——
2023-09-28$2.79$2.7925,300——
2023-09-27$2.78$2.7838,300——
2023-09-26$2.79$2.79126,100——
2023-09-25$2.76$2.7652,800——
2023-09-22$2.76$2.76106,800——
2023-09-21$2.63$2.6368,400——
2023-09-20$2.74$2.74120,200——
2023-09-19$2.93$2.9333,500——
2023-09-18$2.99$2.9983,700——
2023-09-15$3.20$3.20197,300——
2023-09-14$2.95$2.9547,500——
2023-09-13$2.73$2.7395,800——
2023-09-12$2.81$2.8154,600——
2023-09-11$2.96$2.9656,300——
2023-09-08$2.90$2.9063,300——
2023-09-07$2.82$2.82125,500——
2023-09-06$3.05$3.05185,500——
2023-09-05$3.12$3.12143,900——
2023-09-01$3.15$3.1565,100——
2023-08-31$3.24$3.2451,800——
2023-08-30$3.37$3.3786,400——
2023-08-29$3.59$3.59151,400——
2023-08-28$3.38$3.38169,600——
2023-08-25$3.14$3.1499,500——
2023-08-24$3.11$3.1179,800——
2023-08-23$3.32$3.32129,200——
2023-08-22$3.25$3.25249,300——
2023-08-21$3.16$3.16150,100——
2023-08-18$3.40$3.40345,000——
2023-08-17$3.28$3.28721,200——
2023-08-16$3.02$3.02697,500——
2023-08-15$2.85$2.857,356,600——
2023-08-14$2.19$2.19113,600——
2023-08-11$2.16$2.1636,300——
2023-08-10$2.21$2.21129,500——
2023-08-09$2.12$2.1297,700——
2023-08-08$2.10$2.10115,300——
2023-08-07$2.02$2.0266,400——
2023-08-04$1.93$1.9330,300——
2023-08-03$1.91$1.9134,200——
2023-08-02$1.95$1.9523,700——
2023-08-01$1.95$1.9590,500——
2023-07-31$1.85$1.8567,000——
2023-07-28$1.93$1.93238,700——
2023-07-27$1.92$1.9225,100——
2023-07-26$2.00$2.0052,400——
2023-07-25$2.10$2.10131,100——
2023-07-24$2.02$2.0245,400——
2023-07-21$2.13$2.13267,800——
2023-07-20$2.14$2.14250,700——
2023-07-19$2.10$2.1070,300——
2023-07-18$2.11$2.11278,700——
2023-07-17$1.95$1.95277,600——
2023-07-14$1.94$1.9472,000——
2023-07-13$2.18$2.18133,900——
2023-07-12$2.19$2.19125,100——
2023-07-11$1.99$1.99212,200——
2023-07-10$1.86$1.86140,100——
2023-07-07$1.82$1.82155,600——
2023-07-06$1.84$1.84205,600——
2023-07-05$1.81$1.81115,500——
2023-07-03$1.78$1.78253,600——
2023-06-30$1.77$1.77263,600——
2023-06-29$1.66$1.66191,400——
2023-06-28$1.65$1.65318,600——
2023-06-27$1.64$1.64149,700——
2023-06-26$1.69$1.69143,400——
2023-06-23$1.70$1.70124,900——
2023-06-22$1.79$1.79136,100——
2023-06-21$1.85$1.85321,200——
2023-06-20$1.92$1.92177,000——
2023-06-16$2.03$2.03144,900——
2023-06-15$2.02$2.02111,500——
2023-06-14$2.11$2.11278,500——
2023-06-13$2.12$2.12334,800——
2023-06-12$1.89$1.89317,400——
2023-06-09$1.79$1.79274,700——
2023-06-08$1.80$1.80237,100——
2023-06-07$1.93$1.93360,100——
2023-06-06$2.15$2.152,232,900——
2023-06-05$2.10$2.10108,160——
2023-06-02$2.17$2.17421,120——
2023-06-01$2.04$2.04120,300——
2023-05-31$2.10$2.1051,660——
2023-05-30$2.17$2.17104,660——
2023-05-26$2.41$2.41125,040——
2023-05-25$2.70$2.70115,700——
2023-05-24$2.65$2.6571,480——
2023-05-23$2.65$2.65238,220——
2023-05-22$2.25$2.2523,900——
2023-05-19$2.26$2.2635,120——
2023-05-18$2.28$2.2837,260——
2023-05-17$2.30$2.30269,340——
2023-05-16$2.24$2.2439,900——
2023-05-15$2.37$2.3739,040——
2023-05-12$2.47$2.4739,260——
2023-05-11$2.53$2.5384,860——
2023-05-10$2.30$2.3023,840——
2023-05-09$2.35$2.3519,640——
2023-05-08$2.41$2.4122,980——
2023-05-05$2.45$2.4555,120——
2023-05-04$2.28$2.2825,640——
2023-05-03$2.30$2.3021,320——
2023-05-02$2.36$2.3646,960——
2023-05-01$2.35$2.3551,300——
2023-04-28$2.45$2.4536,040——
2023-04-27$2.34$2.3436,900——
2023-04-26$2.25$2.2539,920——
2023-04-25$2.40$2.4022,380——
2023-04-24$2.37$2.3742,640——
2023-04-21$2.48$2.4823,280——
2023-04-20$2.42$2.4230,940——
2023-04-19$2.50$2.50263,840——
2023-04-18$2.51$2.51110,500——
2023-04-17$2.45$2.45105,880——
2023-04-14$2.30$2.3036,900——
2023-04-13$2.25$2.2550,020——
2023-04-12$2.25$2.2518,900——
2023-04-11$2.22$2.2277,660——
2023-04-10$2.23$2.23127,740——
2023-04-06$2.28$2.2836,380——
2023-04-05$2.28$2.28179,620——
2023-04-04$2.52$2.521,014,640——
2023-04-03$2.01$2.0174,440——
2023-03-31$2.19$2.1984,720——
2023-03-30$2.11$2.1161,660——
2023-03-29$2.02$2.0225,700——
2023-03-28$2.05$2.0564,260——
2023-03-27$2.08$2.0864,260——
2023-03-24$2.10$2.1084,740——
2023-03-23$2.00$2.00129,360——
2023-03-22$2.00$2.00189,600——
2023-03-21$1.77$1.77364,660——
2023-03-20$1.65$1.65289,340——
2023-03-17$1.68$1.68171,060——
2023-03-16$1.73$1.73206,300——
2023-03-15$2.00$2.00352,140——
2023-03-14$2.24$2.24224,740——
2023-03-13$2.07$2.07148,300——
2023-03-10$2.11$2.11126,460——
2023-03-09$2.31$2.3189,360——
2023-03-08$2.52$2.52206,040——
2023-03-07$2.80$2.80358,740——
2023-03-06$2.45$2.4586,600——
2023-03-03$2.39$2.39209,000——
2023-03-02$2.24$2.24117,720——
2023-03-01$2.16$2.1694,840——
2023-02-28$2.18$2.1851,340——
2023-02-27$2.18$2.1868,080——
2023-02-24$2.20$2.20195,260——
2023-02-23$2.45$2.45846,000——
2023-02-22$2.01$2.0172,360——
2023-02-21$2.08$2.0875,500——
2023-02-17$2.15$2.1575,440——
2023-02-16$2.13$2.13155,680——
2023-02-15$2.19$2.19183,120——
2023-02-14$2.04$2.04839,820——
2023-02-13$2.09$2.09137,180——
2023-02-10$2.24$2.24155,380——
2023-02-09$2.30$2.30226,720——
2023-02-08$2.52$2.52503,360——
2023-02-07$2.49$2.493,388,720——
2023-02-06$2.62$2.62121,460——
2023-02-03$2.28$2.28102,000——
2023-02-02$2.35$2.3596,080——
2023-02-01$2.30$2.3055,880——
2023-01-31$2.27$2.27126,140——
2023-01-30$2.15$2.15102,860——
2023-01-27$2.39$2.39146,920——
2023-01-26$2.25$2.25181,560——
2023-01-25$2.54$2.54112,220——
2023-01-24$2.75$2.7565,980——
2023-01-23$2.67$2.6788,700——
2023-01-20$2.67$2.6766,300——
2023-01-19$2.78$2.7869,080——
2023-01-18$2.95$2.95183,120——
2023-01-17$3.05$3.05140,440——
2023-01-13$2.80$2.80161,220——
2023-01-12$3.00$3.00101,300——
2023-01-11$3.00$3.00141,940——
2023-01-10$2.80$2.80196,840——
2023-01-09$2.80$2.80564,700——
2023-01-06$2.40$2.40359,740——
2023-01-05$2.23$2.23122,600——
2023-01-04$2.35$2.35259,700——
2023-01-03$2.15$2.15740,060——