Daily trading records

Grove Collaborative Holdings Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Grove Collaborative Holdings.

The verified trading-day record runs from July 10, 2026 through October 2, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Grove Collaborative Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Grove Collaborative Holdings's price trend and period performance.

The chart connects verified session closes from July 9, 2026 through October 2, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.89%

From the September 25, 2026 close of $1.06 to $1.04 on October 2, 2026.

20-session performance

-0.95%

From the September 3, 2026 close of $1.05 to $1.04 on October 2, 2026.

60-session performance

-5.45%

From the July 9, 2026 close of $1.10 to $1.04 on October 2, 2026.

Grove Collaborative Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.0594$1.07$1.0328$1.0431,164+$0.02 (+1.96%)
$1.04$1.0691$1.02$1.0235,323-$0.04 (-3.77%)
$1.0402$1.08$1.025$1.06130,017+$0.01 (+0.95%)
$1.06$1.0899$1.0402$1.0549,752-$0.02 (-1.87%)
$1.08$1.11$1.06$1.07224,461+$0.01 (+0.94%)
$1.05$1.08$1.0306$1.0619,318+$0.01 (+0.95%)
$1.06$1.07$1.00$1.0531,871$0.00 (0.00%)
$1.03$1.06$1.03$1.0576,240+$0.03 (+2.94%)
$1.0104$1.06$1.0104$1.0227,339-$0.02 (-1.92%)
$1.03$1.06$1.03$1.0467,911$0.00 (0.00%)
$1.06$1.06$1.02$1.0435,679-$0.01 (-0.95%)
$1.01$1.06$1.01$1.0526,873+$0.04 (+3.96%)
$1.00$1.07$0.9903$1.0130,766+$0.01 (+1.00%)
$1.02$1.0439$0.989$1.00270,567-$0.02 (-1.96%)
$0.99$1.05$0.9603$1.0246,697+$0.01 (+0.99%)
$0.995$1.09$0.995$1.01148,274-$0.04 (-3.81%)
$1.06$1.06$1.04$1.0518,395-$0.01 (-0.94%)
$1.06$1.08$1.03$1.0624,819-$0.01 (-0.93%)
$1.08$1.095$1.04$1.0732,112$0.00 (0.00%)
$1.02$1.085$1.02$1.0788,694+$0.02 (+1.90%)
$1.10$1.12$1.04$1.05331,421-$0.05 (-4.55%)
$1.02$1.10$1.02$1.10462,963+$0.07 (+6.80%)
$0.99$1.10$0.99$1.03366,263+$0.0519 (+5.31%)
$0.9989$0.9989$0.92$0.978117,864-$0.0208 (-2.08%)
$0.9825$1.06$0.968$0.998910,119+$0.0039 (+0.39%)
$0.955$1.06$0.9401$0.995121,137+$0.0207 (+2.12%)
$0.97$1.01$0.9591$0.974324,660-$0.0038 (-0.39%)
$0.98$1.004$0.97$0.978135,922+$0.0581 (+6.32%)
$0.945$0.9642$0.8627$0.9259,803-$0.0603 (-6.15%)
$1.03$1.04$0.941$0.980377,896-$0.0597 (-5.74%)
$1.01$1.05$1.01$1.0421,693+$0.01 (+0.97%)
$1.05$1.07$1.03$1.0312,044-$0.01 (-0.96%)
$1.06$1.0684$1.02$1.0410,380$0.00 (0.00%)
$1.01$1.06$1.01$1.0427,324+$0.01 (+0.97%)
$1.03$1.05$1.02$1.0360,229$0.00 (0.00%)
$1.03$1.05$1.03$1.0322,765-$0.01 (-0.96%)
$1.06$1.0799$1.025$1.0456,821$0.00 (0.00%)
$1.05$1.10$1.02$1.0431,719-$0.02 (-1.89%)
$1.08$1.08$1.03$1.0617,293-$0.02 (-1.85%)
$1.01$1.11$1.01$1.0826,872-$0.04 (-3.57%)
$1.10$1.12$1.085$1.1219,262+$0.01 (+0.90%)
$1.11$1.11$1.04$1.1115,291+$0.01 (+0.91%)
$1.10$1.14$1.07$1.1035,806+$0.01 (+0.92%)
$1.14$1.16$1.08$1.0972,773-$0.01 (-0.91%)
$1.11$1.111$1.08$1.1019,748+$0.02 (+1.85%)
$1.11$1.12$1.08$1.0823,793-$0.01 (-0.92%)
$1.16$1.16$1.06$1.0915,461-$0.02 (-1.80%)
$1.128$1.17$1.07$1.1124,268+$0.02 (+1.83%)
$1.07$1.1299$1.07$1.098,849+$0.02 (+1.87%)
$1.08$1.10$1.07$1.079,606$0.00 (0.00%)
$1.095$1.13$1.05$1.0729,963-$0.02 (-1.83%)
$1.10$1.13$1.08$1.0916,260-$0.02 (-1.80%)
$1.06$1.13$1.06$1.1115,312+$0.04 (+3.74%)
$1.07$1.11$1.05$1.0719,878-$0.01 (-0.93%)
$1.09$1.13$1.06$1.0810,361-$0.01 (-0.92%)
$1.08$1.14$1.07$1.0971,417+$0.02 (+1.87%)
$1.08$1.1699$1.06$1.0743,311-$0.02 (-1.83%)
$1.10$1.13$1.08$1.0931,667+$0.01 (+0.93%)
$1.10$1.1462$1.06$1.0850,992-$0.01 (-0.92%)
$1.11$1.15$1.055$1.0939,628-$0.01 (-0.91%)

Verified data

Trading days shown
60
Coverage start
July 10, 2026
Coverage end
October 2, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Grove Collaborative Holdings company profile.Review Grove Collaborative Holdings valuation and profitability metrics.Review Grove Collaborative Holdings analyst price targets.

Read the frequently asked questions.

What is Grove Collaborative Holdings's latest verified closing price?

Grove Collaborative Holdings closed at $1.04 on October 2, 2026.

What period does Grove Collaborative Holdings's price history cover?

The page shows 60 verified sessions from July 10, 2026 through October 2, 2026.

What data is included in Grove Collaborative Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Grove Collaborative Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Grove Collaborative Holdings's daily prices?

Daily aggregate prices are provided by Polygon.