Grove Collaborative Holdings, Inc. (GROV) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GROV Historical Return
If you invested $1000 in Grove Collaborative Holdings, Inc. (GROV) since IPO date, it would be worth $20.51 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $20.61, while $1000 invested 1 year ago would be worth $691.78. This corresponds to total returns of -97.95%, -97.94%, -30.82%, respectively, with annualized returns of -51%, -54.01%, -30.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GROV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 1 | 1.01 | 1.01 | 1.03 | 1 | 10,798 |
| October 21, 2026 | 0.97 | 1.02 | 1.02 | 1.05 | 0.97 | 32,739 |
| October 20, 2026 | 0.98 | 0.99 | 0.99 | 1.02 | 0.98 | 10,222 |
| October 19, 2026 | 0.99 | 0.99 | 0.99 | 1.04 | 0.99 | 37,727 |
| October 16, 2026 | 0.99 | 0.98 | 0.98 | 1.04 | 0.98 | 6,646 |
| October 15, 2026 | 0.99 | 1 | 1 | 1.03 | 0.96 | 58,514 |
| October 14, 2026 | 0.97 | 0.99 | 0.99 | 1.01 | 0.97 | 12,269 |
| October 13, 2026 | 1.02 | 1.01 | 1.01 | 1.04 | 0.98 | 25,812 |
| October 12, 2026 | 1.05 | 1.01 | 1.01 | 1.05 | 1.01 | 22,424 |
| October 09, 2026 | 1.02 | 1.04 | 1.04 | 1.04 | 1.01 | 67,147 |
| October 08, 2026 | 1.05 | 1.03 | 1.03 | 1.06 | 1.03 | 74,534 |
| October 07, 2026 | 1.01 | 1.06 | 1.06 | 1.07 | 1.01 | 40,940 |
| October 06, 2026 | 1.08 | 1.03 | 1.03 | 1.1 | 1.02 | 322,779 |
| October 05, 2026 | 1.05 | 1.04 | 1.04 | 1.07 | 1.02 | 56,623 |
| October 02, 2026 | 1.06 | 1.04 | 1.04 | 1.07 | 1.03 | 31,164 |
| October 01, 2026 | 1.04 | 1.02 | 1.02 | 1.07 | 1.02 | 35,318 |
| September 30, 2026 | 1.04 | 1.06 | 1.06 | 1.08 | 1.02 | 130,009 |
| September 29, 2026 | 1.06 | 1.05 | 1.05 | 1.09 | 1.04 | 49,751 |
| September 28, 2026 | 1.11 | 1.07 | 1.07 | 1.11 | 1.07 | 223,960 |
| September 25, 2026 | 1.05 | 1.06 | 1.06 | 1.08 | 1.03 | 19,317 |
| September 24, 2026 | 1.06 | 1.05 | 1.05 | 1.07 | 1 | 31,845 |
| September 23, 2026 | 1.03 | 1.05 | 1.05 | 1.06 | 1.03 | 76,239 |
| September 22, 2026 | 1.01 | 1.02 | 1.02 | 1.06 | 1.01 | 27,238 |
| September 21, 2026 | 1.05 | 1.04 | 1.04 | 1.05 | 1.04 | 67,910 |
| September 18, 2026 | 1.06 | 1.04 | 1.04 | 1.06 | 1.02 | 35,678 |
| September 17, 2026 | 1.01 | 1.05 | 1.05 | 1.06 | 1.01 | 26,872 |
| September 16, 2026 | 1 | 1.01 | 1.01 | 1.07 | 0.99 | 28,431 |
| September 15, 2026 | 1.02 | 1 | 1 | 1.04 | 0.99 | 270,442 |
| September 11, 2026 | 1.02 | 1.01 | 1.01 | 1.05 | 1 | 148,265 |
| September 10, 2026 | 1.06 | 1.05 | 1.05 | 1.06 | 1.04 | 18,392 |
| September 09, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.03 | 24,818 |
| September 08, 2026 | 1.08 | 1.07 | 1.07 | 1.1 | 1.04 | 32,110 |
| September 04, 2026 | 1.02 | 1.07 | 1.07 | 1.09 | 1.02 | 88,693 |
| September 03, 2026 | 1.05 | 1.05 | 1.05 | 1.12 | 1.04 | 0 |
| September 02, 2026 | 1.02 | 1.1 | 1.1 | 1.1 | 1.02 | 462,496 |
| September 01, 2026 | 0.99 | 1.03 | 1.03 | 1.1 | 0.99 | 354,790 |
| August 31, 2026 | 1 | 0.98 | 0.98 | 1 | 0.92 | 17,863 |
| August 28, 2026 | 0.98 | 1 | 1 | 1.06 | 0.97 | 10,117 |
| August 27, 2026 | 0.96 | 1 | 1 | 1.06 | 0.94 | 121,136 |
| August 26, 2026 | 0.97 | 0.97 | 0.97 | 1.01 | 0.96 | 24,639 |
| August 25, 2026 | 0.98 | 0.98 | 0.98 | 0.99 | 0.97 | 35,922 |
| August 24, 2026 | 0.95 | 0.92 | 0.92 | 0.96 | 0.86 | 0 |
| August 21, 2026 | 1.03 | 0.98 | 0.98 | 1.04 | 0.94 | 77,866 |
| August 20, 2026 | 1.01 | 1.04 | 1.04 | 1.05 | 1.01 | 21,692 |
| August 19, 2026 | 1.05 | 1.03 | 1.03 | 1.05 | 1.03 | 9,339 |
| August 18, 2026 | 1.04 | 1.04 | 1.04 | 1.07 | 1.02 | 10,379 |
| August 17, 2026 | 1.01 | 1.04 | 1.04 | 1.06 | 1.01 | 27,323 |
| August 14, 2026 | 1.02 | 1.03 | 1.03 | 1.05 | 1.02 | 59,701 |
| August 13, 2026 | 1.03 | 1.03 | 1.03 | 1.05 | 1.03 | 22,695 |
| August 12, 2026 | 1.06 | 1.04 | 1.04 | 1.08 | 1.04 | 0 |
| August 11, 2026 | 1.05 | 1.04 | 1.04 | 1.1 | 1.02 | 31,713 |
| August 10, 2026 | 1.08 | 1.06 | 1.06 | 1.08 | 1.03 | 17,293 |
| August 07, 2026 | 1.01 | 1.08 | 1.08 | 1.11 | 1.01 | 26,554 |
| August 06, 2026 | 1.1 | 1.12 | 1.12 | 1.12 | 1.09 | 19,261 |
| August 05, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.04 | 15,290 |
| August 04, 2026 | 1.1 | 1.1 | 1.1 | 1.14 | 1.07 | 35,805 |
| August 03, 2026 | 1.14 | 1.09 | 1.09 | 1.16 | 1.08 | 72,771 |
| July 31, 2026 | 1.11 | 1.1 | 1.1 | 1.11 | 1.08 | 19,747 |
| July 30, 2026 | 1.11 | 1.08 | 1.08 | 1.12 | 1.08 | 23,792 |
| July 29, 2026 | 1.16 | 1.09 | 1.09 | 1.16 | 1.06 | 15,461 |
AD
