Grove Collaborative Holdings, Inc. (GROV) NYSE
1.15
+0.03(+2.68%)
Currency In USD
- 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 $23.35 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $23.47, while $1000 invested 1 year ago would be worth $851.85. This corresponds to total returns of -97.66%, -97.65%, -14.81%, respectively, with annualized returns of -52.41%, -52.76%, -14.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
GROV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.14 | 1.15 | 1.15 | 1.18 | 1.13 | 64,415 |
| June 01, 2026 | 1.14 | 1.12 | 1.12 | 1.2 | 1.11 | 84,490 |
| May 29, 2026 | 1.17 | 1.17 | 1.17 | 1.2 | 1.16 | 35,417 |
| May 28, 2026 | 1.22 | 1.21 | 1.21 | 1.25 | 1.16 | 48,802 |
| May 27, 2026 | 1.23 | 1.23 | 1.23 | 1.24 | 1.2 | 14,794 |
| May 26, 2026 | 1.24 | 1.22 | 1.22 | 1.24 | 1.16 | 76,654 |
| May 22, 2026 | 1.21 | 1.24 | 1.24 | 1.25 | 1.21 | 15,863 |
| May 21, 2026 | 1.2 | 1.22 | 1.22 | 1.25 | 1.13 | 136,798 |
| May 20, 2026 | 1.2 | 1.22 | 1.22 | 1.23 | 1.18 | 45,502 |
| May 19, 2026 | 1.17 | 1.18 | 1.18 | 1.21 | 1.16 | 36,489 |
| May 18, 2026 | 1.21 | 1.2 | 1.2 | 1.21 | 1.17 | 22,489 |
| May 15, 2026 | 1.23 | 1.21 | 1.21 | 1.24 | 1.06 | 70,974 |
| May 14, 2026 | 1.25 | 1.24 | 1.24 | 1.28 | 1.22 | 38,249 |
| May 13, 2026 | 1.29 | 1.25 | 1.25 | 1.29 | 1.24 | 14,244 |
| May 12, 2026 | 1.31 | 1.28 | 1.28 | 1.31 | 1.22 | 35,247 |
| May 11, 2026 | 1.27 | 1.3 | 1.3 | 1.31 | 1.26 | 83,644 |
| May 08, 2026 | 1.27 | 1.29 | 1.29 | 1.31 | 1.26 | 70,398 |
| May 07, 2026 | 1.22 | 1.23 | 1.23 | 1.27 | 1.21 | 44,584 |
| May 06, 2026 | 1.16 | 1.21 | 1.21 | 1.25 | 1.16 | 125,245 |
| May 05, 2026 | 1.1 | 1.16 | 1.16 | 1.17 | 1.09 | 27,152 |
| May 04, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.08 | 47,857 |
| May 01, 2026 | 1.12 | 1.16 | 1.16 | 1.16 | 1.11 | 152,476 |
| April 30, 2026 | 1.1 | 1.11 | 1.11 | 1.12 | 1.08 | 134,267 |
| April 29, 2026 | 1.07 | 1.09 | 1.09 | 1.1 | 1.07 | 11,630 |
| April 28, 2026 | 1.1 | 1.08 | 1.08 | 1.11 | 1.08 | 12,051 |
| April 27, 2026 | 1.12 | 1.09 | 1.09 | 1.13 | 1.05 | 52,693 |
| April 24, 2026 | 1.13 | 1.09 | 1.09 | 1.14 | 1.06 | 50,690 |
| April 23, 2026 | 1.23 | 1.09 | 1.09 | 1.28 | 1.08 | 73,357 |
| April 22, 2026 | 1.27 | 1.23 | 1.23 | 1.29 | 1.23 | 18,902 |
| April 21, 2026 | 1.29 | 1.28 | 1.28 | 1.29 | 1.26 | 13,427 |
| April 20, 2026 | 1.33 | 1.27 | 1.27 | 1.34 | 1.25 | 29,535 |
| April 17, 2026 | 1.36 | 1.33 | 1.33 | 1.36 | 1.32 | 18,571 |
| April 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.32 | 70,568 |
| April 15, 2026 | 1.31 | 1.34 | 1.34 | 1.35 | 1.28 | 28,297 |
| April 14, 2026 | 1.34 | 1.32 | 1.32 | 1.34 | 1.28 | 31,766 |
| April 13, 2026 | 1.37 | 1.35 | 1.35 | 1.37 | 1.31 | 58,251 |
| April 10, 2026 | 1.35 | 1.38 | 1.38 | 1.38 | 1.33 | 19,169 |
| April 09, 2026 | 1.41 | 1.38 | 1.38 | 1.41 | 1.36 | 26,169 |
| April 08, 2026 | 1.38 | 1.39 | 1.39 | 1.41 | 1.34 | 182,433 |
| April 07, 2026 | 1.32 | 1.33 | 1.33 | 1.35 | 1.29 | 179,700 |
| April 06, 2026 | 1.29 | 1.32 | 1.32 | 1.32 | 1.27 | 55,799 |
| April 02, 2026 | 1.25 | 1.27 | 1.27 | 1.31 | 1.25 | 3,338 |
| April 01, 2026 | 1.28 | 1.29 | 1.29 | 1.32 | 1.27 | 220,693 |
| March 31, 2026 | 1.23 | 1.28 | 1.28 | 1.3 | 1.23 | 149,297 |
| March 30, 2026 | 1.24 | 1.21 | 1.21 | 1.27 | 1.21 | 43,560 |
| March 27, 2026 | 1.28 | 1.22 | 1.22 | 1.28 | 1.2 | 148,965 |
| March 26, 2026 | 1.34 | 1.3 | 1.3 | 1.35 | 1.3 | 9,642 |
| March 25, 2026 | 1.41 | 1.33 | 1.33 | 1.41 | 1.3 | 153,938 |
| March 24, 2026 | 1.4 | 1.37 | 1.37 | 1.41 | 1.37 | 20,111 |
| March 23, 2026 | 1.44 | 1.4 | 1.4 | 1.44 | 1.36 | 147,957 |
| March 20, 2026 | 1.31 | 1.4 | 1.4 | 1.4 | 1.25 | 352,144 |
| March 19, 2026 | 1.3 | 1.29 | 1.29 | 1.32 | 1.27 | 19,336 |
| March 18, 2026 | 1.27 | 1.26 | 1.26 | 1.32 | 1.26 | 9,458 |
| March 17, 2026 | 1.27 | 1.3 | 1.3 | 1.34 | 1.27 | 20,692 |
| March 16, 2026 | 1.28 | 1.28 | 1.28 | 1.34 | 1.28 | 88,152 |
| March 13, 2026 | 1.25 | 1.28 | 1.28 | 1.3 | 1.25 | 14,913 |
| March 12, 2026 | 1.28 | 1.26 | 1.26 | 1.31 | 1.26 | 19,652 |
| March 11, 2026 | 1.29 | 1.27 | 1.27 | 1.34 | 1.26 | 158,517 |
| March 10, 2026 | 1.28 | 1.28 | 1.28 | 1.32 | 1.26 | 114,400 |
| March 09, 2026 | 1.29 | 1.26 | 1.26 | 1.29 | 1.21 | 37,540 |
