Grove Collaborative Stock Price History
NYSE: GROVConsumer DiscretionaryCatalog/Specialty DistributionUSD
1.04+0.01 (+0.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GROV price history at a glance
The price history for Grove Collaborative (GROV) on this page begins on May 10, 2021, when the stock closed at $50.00; it most recently closed at $1.04 on October 5, 2026. The highest price in this record is $62.52, reached on June 20, 2022; the latest close is 98.3% below that peak. Across the 4 complete calendar years in the table, GROV finished higher in 0 and lower in 4. Its best year was 2023 (-11.3%) and its worst was 2022 (-96.0%).
Over roughly 5 years the share price changed -97.9%, a -51.2% compound annual price return (excluding dividends). In the last 12 months alone, GROV has lost 31.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $62.52
- Date of high
- Jun 20, 2022
- Low since 2021
- $0.863
- Date of low
- Aug 24, 2026
- 52-week high
- $1.57
- 52-week low
- $0.863
- IPO year
- 2021
- Last close
- $1.04
GROV returns
1 week
0.00%
1 month
-1.89%
3 months
-4.59%
6 months
-24.64%
Year to date
-5.45%
1 year
-31.13%
3 years
-35.80%
5 years
-97.86%
GROV price return, excluding dividends.
GROV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.04 | -7.14% |
| 2025 | 1.12 | -21.68% |
| 2024 | 1.43 | -19.21% |
| 2023 | 1.77 | -11.28% |
| 2022 | 2.00 | -95.96% |
| 2021* | 49.35 | -1.30% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
GROV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.02 | 1.07 | 1.02 | 1.04 | +0.97% | |
| 1.05 | 1.06 | 1.03 | 1.03 | -2.83% | |
| 1.01 | 1.07 | 1.01 | 1.06 | +2.91% | |
| 1.08 | 1.10 | 1.02 | 1.03 | -0.96% | |
| 1.05 | 1.07 | 1.02 | 1.04 | 0.00% | |
| 1.06 | 1.07 | 1.03 | 1.04 | +1.96% | |
| 1.04 | 1.07 | 1.02 | 1.02 | -3.77% | |
| 1.04 | 1.08 | 1.03 | 1.06 | +0.95% | |
| 1.06 | 1.09 | 1.04 | 1.05 | -1.87% | |
| 1.08 | 1.11 | 1.06 | 1.07 | +0.94% | |
| 1.05 | 1.08 | 1.03 | 1.06 | +0.95% | |
| 1.06 | 1.07 | 1.00 | 1.05 | 0.00% | |
| 1.03 | 1.06 | 1.03 | 1.05 | +2.94% | |
| 1.01 | 1.06 | 1.01 | 1.02 | -1.92% | |
| 1.03 | 1.06 | 1.03 | 1.04 | 0.00% | |
| 1.06 | 1.06 | 1.02 | 1.04 | -0.95% | |
| 1.01 | 1.06 | 1.01 | 1.05 | +3.96% | |
| 1.00 | 1.07 | 0.99 | 1.01 | +1.00% | |
| 1.02 | 1.04 | 0.989 | 1.00 | -1.96% | |
| 0.99 | 1.05 | 0.96 | 1.02 | +0.99% | |
| 0.995 | 1.09 | 0.995 | 1.01 | -3.81% | |
| 1.06 | 1.06 | 1.04 | 1.05 | -0.94% | |
| 1.06 | 1.08 | 1.03 | 1.06 | -0.93% | |
| 1.08 | 1.10 | 1.04 | 1.07 | 0.00% | |
| 1.02 | 1.09 | 1.02 | 1.07 | +1.90% | |
| 1.10 | 1.12 | 1.04 | 1.05 | -4.55% | |
| 1.02 | 1.10 | 1.02 | 1.10 | +6.80% | |
| 0.99 | 1.10 | 0.99 | 1.03 | +5.32% | |
| 0.999 | 0.999 | 0.92 | 0.978 | -2.10% | |
| 0.983 | 1.06 | 0.968 | 0.999 | +0.40% | |
| 0.955 | 1.06 | 0.94 | 0.995 | +2.16% | |
| 0.97 | 1.01 | 0.959 | 0.974 | -0.41% | |
| 0.98 | 1.00 | 0.97 | 0.978 | +6.30% | |
| 0.945 | 0.964 | 0.863 | 0.92 | -6.12% | |
| 1.03 | 1.04 | 0.941 | 0.98 | -5.77% | |
| 1.01 | 1.05 | 1.01 | 1.04 | +0.97% | |
| 1.05 | 1.07 | 1.03 | 1.03 | -0.96% | |
| 1.06 | 1.07 | 1.02 | 1.04 | 0.00% | |
| 1.01 | 1.06 | 1.01 | 1.04 | +0.97% | |
| 1.03 | 1.05 | 1.02 | 1.03 | 0.00% | |
| 1.03 | 1.05 | 1.03 | 1.03 | -0.96% | |
| 1.06 | 1.08 | 1.03 | 1.04 | 0.00% | |
| 1.05 | 1.10 | 1.02 | 1.04 | -1.89% | |
| 1.08 | 1.08 | 1.03 | 1.06 | -1.85% | |
| 1.01 | 1.11 | 1.01 | 1.08 | -3.57% | |
| 1.10 | 1.12 | 1.09 | 1.12 | +0.90% | |
| 1.11 | 1.11 | 1.04 | 1.11 | +0.91% | |
| 1.10 | 1.14 | 1.07 | 1.10 | +0.92% | |
| 1.14 | 1.16 | 1.08 | 1.09 | -0.91% | |
| 1.11 | 1.11 | 1.08 | 1.10 | +1.85% | |
| 1.11 | 1.12 | 1.08 | 1.08 | -0.92% | |
| 1.16 | 1.16 | 1.06 | 1.09 | -1.80% | |
| 1.13 | 1.17 | 1.07 | 1.11 | +1.83% | |
| 1.07 | 1.13 | 1.07 | 1.09 | +1.87% | |
| 1.08 | 1.10 | 1.07 | 1.07 | 0.00% | |
| 1.10 | 1.13 | 1.05 | 1.07 | -1.83% | |
| 1.10 | 1.13 | 1.08 | 1.09 | -1.80% | |
| 1.06 | 1.13 | 1.06 | 1.11 | +3.74% | |
| 1.07 | 1.11 | 1.05 | 1.07 | -0.93% | |
| 1.09 | 1.13 | 1.06 | 1.08 | -0.92% | |
| 1.08 | 1.14 | 1.07 | 1.09 | +1.87% | |
| 1.08 | 1.17 | 1.06 | 1.07 | -1.83% | |
| 1.10 | 1.13 | 1.08 | 1.09 | +0.93% | |
| 1.10 | 1.15 | 1.06 | 1.08 | -0.92% | |
| 1.11 | 1.15 | 1.06 | 1.09 | -0.91% | |
| 1.19 | 1.26 | 1.08 | 1.10 | -9.09% | |
| 1.22 | 1.29 | 1.20 | 1.21 | 0.00% | |
| 1.19 | 1.28 | 1.18 | 1.21 | +0.83% | |
| 1.23 | 1.25 | 1.20 | 1.20 | -4.00% | |
| 1.29 | 1.31 | 1.21 | 1.25 | -0.79% | |
| 1.27 | 1.31 | 1.24 | 1.26 | +0.80% | |
| 1.27 | 1.32 | 1.24 | 1.25 | -2.34% | |
| 1.31 | 1.31 | 1.23 | 1.28 | -1.54% | |
| 1.24 | 1.31 | 1.16 | 1.30 | +4.00% | |
| 1.24 | 1.29 | 1.21 | 1.25 | +1.63% | |
| 1.21 | 1.24 | 1.21 | 1.23 | +0.82% | |
| 1.21 | 1.23 | 1.20 | 1.22 | +1.67% | |
| 1.22 | 1.24 | 1.19 | 1.20 | -3.23% | |
| 1.22 | 1.24 | 1.16 | 1.24 | +0.81% | |
| 1.25 | 1.25 | 1.21 | 1.23 | -0.81% | |
| 1.20 | 1.25 | 1.16 | 1.24 | +4.20% | |
| 1.19 | 1.25 | 1.18 | 1.19 | -0.83% | |
| 1.19 | 1.23 | 1.17 | 1.20 | -0.83% | |
| 1.24 | 1.24 | 1.05 | 1.21 | -0.82% | |
| 1.25 | 1.25 | 1.20 | 1.22 | -0.81% | |
| 1.23 | 1.24 | 1.19 | 1.23 | +1.65% | |
| 1.19 | 1.23 | 1.15 | 1.21 | +5.22% | |
| 1.22 | 1.22 | 1.14 | 1.15 | -7.26% | |
| 1.13 | 1.24 | 1.13 | 1.24 | +8.77% | |
| 1.12 | 1.16 | 1.12 | 1.14 | -0.87% | |
| 1.14 | 1.18 | 1.13 | 1.15 | +2.68% | |
| 1.14 | 1.20 | 1.11 | 1.12 | -4.27% | |
| 1.17 | 1.20 | 1.16 | 1.17 | -3.31% | |
| 1.22 | 1.25 | 1.16 | 1.21 | -1.63% | |
| 1.23 | 1.24 | 1.20 | 1.23 | +0.82% | |
| 1.24 | 1.24 | 1.16 | 1.22 | -1.61% | |
| 1.21 | 1.25 | 1.21 | 1.24 | +1.64% | |
| 1.20 | 1.25 | 1.13 | 1.22 | 0.00% | |
| 1.20 | 1.23 | 1.18 | 1.22 | +3.39% | |
| 1.17 | 1.21 | 1.16 | 1.18 | -1.67% | |
| 1.21 | 1.21 | 1.17 | 1.20 | -0.83% | |
| 1.23 | 1.24 | 1.06 | 1.21 | -2.42% | |
| 1.25 | 1.28 | 1.22 | 1.24 | -0.80% | |
| 1.29 | 1.29 | 1.24 | 1.25 | -2.34% | |
| 1.31 | 1.31 | 1.22 | 1.28 | -1.54% | |
| 1.27 | 1.31 | 1.26 | 1.30 | +0.78% | |
| 1.27 | 1.31 | 1.26 | 1.29 | +3.20% | |
| 1.22 | 1.27 | 1.21 | 1.25 | +3.31% | |
| 1.16 | 1.25 | 1.16 | 1.21 | +4.31% | |
| 1.10 | 1.17 | 1.09 | 1.16 | +4.50% | |
| 1.15 | 1.15 | 1.08 | 1.11 | -4.31% | |
| 1.12 | 1.16 | 1.11 | 1.16 | +4.50% | |
| 1.10 | 1.12 | 1.08 | 1.11 | +1.83% | |
| 1.07 | 1.10 | 1.07 | 1.09 | +0.93% | |
| 1.10 | 1.11 | 1.08 | 1.08 | -0.92% | |
| 1.12 | 1.13 | 1.05 | 1.09 | 0.00% | |
| 1.13 | 1.14 | 1.06 | 1.09 | 0.00% | |
| 1.23 | 1.28 | 1.08 | 1.09 | -11.38% | |
| 1.27 | 1.29 | 1.23 | 1.23 | -3.91% | |
| 1.29 | 1.29 | 1.26 | 1.28 | +0.79% | |
| 1.33 | 1.34 | 1.25 | 1.27 | -4.51% | |
| 1.36 | 1.36 | 1.32 | 1.33 | -2.21% | |
| 1.36 | 1.36 | 1.32 | 1.36 | +1.49% | |
| 1.31 | 1.35 | 1.28 | 1.34 | +1.52% | |
| 1.34 | 1.34 | 1.28 | 1.32 | -2.22% | |
| 1.37 | 1.37 | 1.31 | 1.35 | -2.17% | |
| 1.35 | 1.38 | 1.33 | 1.38 | 0.00% | |
| 1.41 | 1.41 | 1.36 | 1.38 | -0.72% | |
| 1.38 | 1.41 | 1.34 | 1.39 | +4.51% | |
| 1.32 | 1.35 | 1.29 | 1.33 | +0.76% | |
| 1.29 | 1.32 | 1.27 | 1.32 | +3.94% | |
| 1.25 | 1.31 | 1.25 | 1.27 | -1.55% | |
| 1.28 | 1.32 | 1.27 | 1.29 | +0.78% | |
| 1.23 | 1.30 | 1.23 | 1.28 | +5.79% | |
| 1.24 | 1.27 | 1.21 | 1.21 | -0.82% | |
| 1.28 | 1.28 | 1.20 | 1.22 | -6.15% | |
| 1.34 | 1.35 | 1.30 | 1.30 | -2.26% | |
| 1.41 | 1.41 | 1.30 | 1.33 | -2.92% | |
| 1.40 | 1.41 | 1.37 | 1.37 | -2.14% | |
| 1.44 | 1.44 | 1.36 | 1.40 | 0.00% | |
| 1.31 | 1.40 | 1.26 | 1.40 | +8.53% | |
| 1.30 | 1.32 | 1.27 | 1.29 | +2.38% | |
| 1.27 | 1.32 | 1.26 | 1.26 | -3.08% | |
| 1.27 | 1.34 | 1.27 | 1.30 | +1.56% | |
| 1.28 | 1.35 | 1.28 | 1.28 | 0.00% | |
| 1.25 | 1.30 | 1.25 | 1.28 | +1.59% | |
| 1.28 | 1.31 | 1.26 | 1.26 | -0.79% | |
| 1.29 | 1.34 | 1.26 | 1.27 | -0.78% | |
| 1.28 | 1.32 | 1.26 | 1.28 | +1.59% | |
| 1.29 | 1.29 | 1.21 | 1.26 | -2.33% | |
| 1.27 | 1.31 | 1.23 | 1.29 | +0.78% | |
| 1.33 | 1.35 | 1.28 | 1.28 | -3.03% | |
| 1.35 | 1.37 | 1.27 | 1.32 | -2.22% | |
| 1.40 | 1.40 | 1.33 | 1.35 | -3.57% | |
| 1.41 | 1.43 | 1.37 | 1.40 | -0.71% | |
| 1.45 | 1.46 | 1.40 | 1.41 | -3.42% | |
| 1.44 | 1.47 | 1.42 | 1.46 | +2.82% | |
| 1.36 | 1.44 | 1.36 | 1.42 | +3.65% | |
| 1.46 | 1.46 | 1.31 | 1.37 | -4.20% | |
| 1.53 | 1.53 | 1.41 | 1.43 | -5.92% | |
| 1.50 | 1.54 | 1.46 | 1.52 | +0.66% | |
| 1.50 | 1.52 | 1.47 | 1.51 | 0.00% | |
| 1.52 | 1.53 | 1.48 | 1.51 | -1.95% | |
| 1.54 | 1.54 | 1.49 | 1.54 | +1.32% | |
| 1.53 | 1.54 | 1.51 | 1.52 | +1.33% | |
| 1.47 | 1.53 | 1.47 | 1.50 | +1.35% | |
| 1.50 | 1.50 | 1.44 | 1.48 | -0.67% | |
| 1.47 | 1.51 | 1.46 | 1.49 | -1.32% | |
| 1.50 | 1.54 | 1.40 | 1.51 | -1.31% | |
| 1.50 | 1.55 | 1.50 | 1.53 | +3.38% | |
| 1.49 | 1.51 | 1.48 | 1.48 | -1.33% | |
| 1.52 | 1.53 | 1.49 | 1.50 | -1.96% | |
| 1.51 | 1.53 | 1.49 | 1.53 | +3.38% | |
| 1.48 | 1.50 | 1.44 | 1.48 | +0.68% | |
| 1.50 | 1.51 | 1.47 | 1.47 | -3.29% | |
| 1.47 | 1.52 | 1.45 | 1.52 | +1.33% | |
| 1.52 | 1.52 | 1.47 | 1.50 | -0.66% | |
| 1.44 | 1.52 | 1.41 | 1.51 | +5.59% | |
| 1.43 | 1.45 | 1.40 | 1.43 | +2.14% | |
| 1.35 | 1.40 | 1.32 | 1.40 | +5.26% | |
| 1.30 | 1.34 | 1.29 | 1.33 | +3.10% | |
| 1.30 | 1.32 | 1.15 | 1.29 | +0.78% | |
| 1.26 | 1.31 | 1.26 | 1.28 | -1.54% | |
| 1.27 | 1.30 | 1.24 | 1.30 | +0.78% | |
| 1.27 | 1.30 | 1.26 | 1.29 | +2.38% | |
| 1.26 | 1.27 | 1.18 | 1.26 | 0.00% | |
| 1.22 | 1.26 | 1.19 | 1.26 | +2.44% | |
| 1.23 | 1.25 | 1.20 | 1.23 | 0.00% | |
| 1.25 | 1.26 | 1.23 | 1.23 | -0.81% | |
| 1.19 | 1.24 | 1.19 | 1.24 | +5.08% | |
| 1.22 | 1.25 | 1.18 | 1.18 | -2.48% | |
| 1.17 | 1.25 | 1.17 | 1.21 | +0.83% | |
| 1.15 | 1.20 | 1.12 | 1.20 | +7.14% | |
| 1.11 | 1.16 | 1.09 | 1.12 | +1.82% | |
| 1.09 | 1.13 | 1.07 | 1.10 | 0.00% | |
| 1.13 | 1.13 | 1.08 | 1.10 | -2.65% | |
| 1.17 | 1.19 | 1.12 | 1.13 | -4.24% | |
| 1.17 | 1.20 | 1.15 | 1.18 | +0.85% | |
| 1.19 | 1.25 | 1.17 | 1.17 | -2.50% | |
| 1.23 | 1.25 | 1.15 | 1.20 | -1.64% | |
| 1.23 | 1.23 | 1.20 | 1.22 | +1.67% | |
| 1.23 | 1.23 | 1.19 | 1.20 | -0.83% | |
| 1.22 | 1.22 | 1.19 | 1.21 | +0.83% | |
| 1.18 | 1.25 | 1.17 | 1.20 | +2.56% | |
| 1.23 | 1.27 | 1.17 | 1.17 | -6.40% | |
| 1.29 | 1.29 | 1.24 | 1.25 | -3.10% | |
| 1.30 | 1.35 | 1.29 | 1.29 | -2.27% | |
| 1.29 | 1.32 | 1.29 | 1.32 | +3.13% | |
| 1.25 | 1.30 | 1.23 | 1.28 | +0.79% | |
| 1.23 | 1.29 | 1.22 | 1.27 | +3.25% | |
| 1.28 | 1.33 | 1.22 | 1.23 | -1.60% | |
| 1.33 | 1.33 | 1.24 | 1.25 | -6.02% | |
| 1.32 | 1.35 | 1.32 | 1.33 | -1.48% | |
| 1.36 | 1.36 | 1.34 | 1.35 | -1.46% | |
| 1.34 | 1.37 | 1.34 | 1.37 | +0.74% | |
| 1.33 | 1.38 | 1.33 | 1.36 | -0.73% | |
| 1.36 | 1.39 | 1.34 | 1.37 | +2.24% | |
| 1.36 | 1.38 | 1.34 | 1.34 | -2.19% | |
| 1.40 | 1.40 | 1.33 | 1.37 | -0.72% | |
| 1.35 | 1.39 | 1.33 | 1.38 | +2.22% | |
| 1.36 | 1.38 | 1.33 | 1.35 | 0.00% | |
| 1.32 | 1.40 | 1.32 | 1.35 | 0.00% | |
| 1.35 | 1.38 | 1.29 | 1.35 | -1.46% | |
| 1.32 | 1.39 | 1.32 | 1.37 | +2.24% | |
| 1.44 | 1.45 | 1.33 | 1.34 | -8.84% | |
| 1.27 | 1.49 | 1.27 | 1.47 | +2.08% | |
| 1.46 | 1.50 | 1.43 | 1.44 | +0.70% | |
| 1.38 | 1.47 | 1.38 | 1.43 | +1.42% | |
| 1.36 | 1.41 | 1.35 | 1.41 | +2.17% | |
| 1.39 | 1.40 | 1.36 | 1.38 | +0.73% | |
| 1.34 | 1.37 | 1.32 | 1.37 | +0.74% | |
| 1.33 | 1.37 | 1.32 | 1.36 | 0.00% | |
| 1.29 | 1.39 | 1.27 | 1.36 | +8.80% | |
| 1.28 | 1.35 | 1.15 | 1.25 | -3.85% | |
| 1.33 | 1.33 | 1.27 | 1.30 | -4.41% | |
| 1.31 | 1.36 | 1.26 | 1.36 | +2.26% | |
| 1.34 | 1.39 | 1.29 | 1.33 | +0.76% | |
| 1.37 | 1.38 | 1.29 | 1.32 | -4.35% | |
| 1.30 | 1.41 | 1.26 | 1.38 | +12.20% | |
| 1.50 | 1.50 | 1.23 | 1.23 | -18.00% | |
| 1.48 | 1.50 | 1.43 | 1.50 | +2.74% | |
| 1.50 | 1.50 | 1.46 | 1.46 | -1.35% | |
| 1.53 | 1.53 | 1.47 | 1.48 | -3.90% | |
| 1.51 | 1.57 | 1.51 | 1.54 | 0.00% | |
| 1.57 | 1.57 | 1.52 | 1.54 | -1.28% | |
| 1.55 | 1.57 | 1.53 | 1.56 | +1.30% | |
| 1.54 | 1.57 | 1.50 | 1.54 | -0.65% | |
| 1.57 | 1.57 | 1.54 | 1.55 | 0.00% | |
| 1.52 | 1.56 | 1.49 | 1.55 | +2.65% | |
| 1.51 | 1.53 | 1.50 | 1.51 | 0.00% | |
| 1.54 | 1.54 | 1.51 | 1.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GROV chart for longer ranges.