Grove Collaborative Holdings, Inc. (GROV) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Grove Collaborative Holdings, Inc. (GROV) since IPO date, it would be worth $21.12 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $21.4, while $1000 invested 1 year ago would be worth $688.74. This corresponds to total returns of -97.89%, -97.86%, -31.13%, respectively, with annualized returns of -51.09%, -53.65%, -31.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 1.13 | 1.11 | 1.11 | 1.17 | 1.07 | 24,260 |
| July 27, 2026 | 1.07 | 1.09 | 1.09 | 1.13 | 1.07 | 8,849 |
| July 24, 2026 | 1.08 | 1.07 | 1.07 | 1.1 | 1.07 | 9,606 |
| July 23, 2026 | 1.1 | 1.07 | 1.07 | 1.13 | 1.05 | 29,961 |
| July 22, 2026 | 1.1 | 1.09 | 1.09 | 1.13 | 1.08 | 16,260 |
| July 21, 2026 | 1.13 | 1.11 | 1.11 | 1.13 | 1.1 | 13,995 |
| July 20, 2026 | 1.07 | 1.07 | 1.07 | 1.11 | 1.05 | 19,877 |
| July 17, 2026 | 1.09 | 1.08 | 1.08 | 1.13 | 1.06 | 10,360 |
| July 16, 2026 | 1.08 | 1.09 | 1.09 | 1.14 | 1.07 | 71,396 |
| July 15, 2026 | 1.08 | 1.07 | 1.07 | 1.17 | 1.06 | 40,178 |
| July 14, 2026 | 1.1 | 1.09 | 1.09 | 1.13 | 1.08 | 31,666 |
| July 13, 2026 | 1.1 | 1.08 | 1.08 | 1.15 | 1.06 | 50,991 |
| July 10, 2026 | 1.11 | 1.09 | 1.09 | 1.15 | 1.06 | 39,628 |
| July 09, 2026 | 1.19 | 1.1 | 1.1 | 1.26 | 1.08 | 208,276 |