Grove Collaborative Holdings

GROV
🏛️ usa →
1.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.29 0.40 0.29 0.40 5.5M
2022-12-29 0.28 0.32 0.26 0.30 2.4M
2022-12-28 0.32 0.32 0.27 0.28 3.5M
2022-12-27 0.26 0.50 0.25 0.28 19.2M
2022-12-23 0.24 0.28 0.23 0.24 3.2M
2022-12-22 0.22 0.24 0.21 0.23 2.7M
2022-12-21 0.25 0.26 0.21 0.22 14.0M
2022-12-20 0.32 0.33 0.18 0.20 4.1M
2022-12-19 0.34 0.34 0.30 0.31 1.9M
2022-12-16 0.37 0.40 0.33 0.33 1.5M
2022-12-15 0.40 0.41 0.35 0.36 2.2M
2022-12-14 0.41 0.44 0.41 0.41 0.9M
2022-12-13 0.46 0.46 0.42 0.42 1.4M
2022-12-12 0.45 0.47 0.44 0.44 1.7M
2022-12-09 0.49 0.50 0.45 0.45 0.7M
2022-12-08 0.46 0.50 0.45 0.48 1.2M
2022-12-07 0.56 0.56 0.48 0.49 0.6M
2022-12-06 0.55 0.57 0.51 0.53 0.5M
2022-12-05 0.60 0.60 0.55 0.56 0.6M
2022-12-02 0.63 0.71 0.58 0.59 1.0M
2022-12-01 0.66 0.69 0.61 0.62 0.4M
2022-11-30 0.68 0.69 0.61 0.62 0.5M
2022-11-29 0.71 0.73 0.66 0.66 0.2M
2022-11-28 0.73 0.75 0.68 0.69 0.5M
2022-11-25 0.79 0.82 0.71 0.71 0.2M
2022-11-23 0.79 0.83 0.75 0.77 0.3M
2022-11-22 0.85 0.87 0.70 0.81 0.7M
2022-11-21 0.91 0.91 0.81 0.85 0.3M
2022-11-18 1.01 1.01 0.87 0.87 0.7M
2022-11-17 1.19 1.19 0.94 0.99 0.6M
2022-11-16 1.15 1.22 1.01 1.13 0.4M
2022-11-15 1.24 1.26 1.18 1.24 0.2M
2022-11-14 1.26 1.27 1.19 1.20 0.2M
2022-11-11 1.39 1.48 1.12 1.23 0.9M
2022-11-10 1.38 1.40 1.20 1.20 0.2M
2022-11-09 1.20 1.39 1.14 1.26 0.1M
2022-11-08 1.19 1.21 1.13 1.18 0.1M
2022-11-07 1.17 1.22 1.11 1.20 0.2M
2022-11-04 1.14 1.15 1.07 1.15 0.1M
2022-11-03 1.14 1.16 1.05 1.07 0.1M
2022-11-02 1.17 1.18 1.10 1.11 0.1M
2022-11-01 1.34 1.39 1.15 1.15 0.3M
2022-10-31 1.44 1.44 1.31 1.33 0.2M
2022-10-28 1.46 1.49 1.27 1.42 0.2M
2022-10-27 1.41 1.55 1.36 1.49 0.2M
2022-10-26 1.48 1.57 1.41 1.44 0.2M
2022-10-25 1.43 1.56 1.39 1.50 0.3M
2022-10-24 1.58 1.58 1.42 1.47 0.2M
2022-10-21 1.50 1.58 1.45 1.57 0.1M
2022-10-20 1.59 1.59 1.45 1.54 0.2M
2022-10-19 1.55 1.72 1.55 1.60 0.7M
2022-10-18 1.62 1.65 1.48 1.52 0.3M
2022-10-17 1.61 1.73 1.45 1.52 0.4M
2022-10-14 1.51 1.59 1.44 1.57 0.2M
2022-10-13 1.40 1.62 1.34 1.54 0.4M
2022-10-12 1.60 1.60 1.40 1.43 0.2M
2022-10-11 1.73 1.73 1.52 1.60 0.3M
2022-10-10 1.90 2.01 1.63 1.70 0.3M
2022-10-07 2.10 2.17 1.85 1.96 0.3M
2022-10-06 2.25 2.40 2.08 2.12 0.3M
2022-10-05 2.23 2.39 2.10 2.33 0.3M
2022-10-04 2.21 2.39 2.14 2.30 0.2M
2022-10-03 2.22 2.33 2.08 2.22 0.3M
2022-09-30 2.66 2.75 1.92 2.24 1.1M
2022-09-29 3.00 3.11 2.64 2.71 0.7M
2022-09-28 3.88 4.03 2.92 3.03 1.6M
2022-09-27 3.26 4.48 3.10 4.01 6.8M
2022-09-26 2.94 3.08 2.80 2.96 0.2M
2022-09-23 2.73 3.08 2.67 2.97 0.2M
2022-09-22 3.59 3.70 2.66 3.03 0.5M
2022-09-21 4.41 4.50 3.41 3.59 0.4M
2022-09-20 5.16 5.54 4.24 4.24 0.4M
2022-09-19 6.49 6.49 5.08 5.08 0.2M
2022-09-16 6.63 7.05 6.32 6.95 1.3M
2022-09-15 6.35 6.90 6.10 6.72 0.1M
2022-09-14 5.88 6.50 5.78 6.41 0.1M
2022-09-13 5.49 7.04 5.49 6.36 0.2M
2022-09-12 5.88 6.13 5.65 5.91 0.1M
2022-09-09 5.53 6.10 5.38 5.86 0.1M
2022-09-08 5.95 6.15 5.26 5.82 0.1M
2022-09-07 5.80 6.14 5.42 6.03 0.1M
2022-09-06 5.13 6.44 4.94 5.80 0.4M
2022-09-02 4.89 5.00 4.55 4.90 0.1M
2022-09-01 4.91 4.95 4.70 4.82 0.0M
2022-08-31 4.70 5.09 4.59 4.92 0.1M
2022-08-30 4.85 4.93 4.35 4.70 0.2M
2022-08-29 4.78 4.93 4.65 4.86 0.0M
2022-08-26 5.04 5.04 4.68 4.79 0.1M
2022-08-25 5.22 5.30 4.93 4.98 0.1M
2022-08-24 5.19 5.38 5.00 5.15 0.1M
2022-08-23 5.21 5.42 5.00 5.20 0.3M
2022-08-22 5.46 5.57 5.15 5.29 0.1M
2022-08-19 7.05 7.14 5.36 5.52 0.9M
2022-08-18 5.74 6.98 5.32 6.98 0.5M
2022-08-17 5.85 5.85 5.13 5.68 0.3M
2022-08-16 5.30 6.19 5.27 5.83 0.4M
2022-08-15 5.10 5.48 4.95 5.39 0.1M
2022-08-12 5.43 5.75 4.95 5.16 0.2M
2022-08-11 5.24 6.24 4.85 5.63 0.8M
2022-08-10 4.21 6.60 4.11 5.20 5.9M
2022-08-09 4.08 4.53 4.08 4.27 0.2M
2022-08-08 4.29 4.35 4.10 4.13 0.1M
2022-08-05 4.39 4.40 4.22 4.36 0.1M
2022-08-04 4.26 4.57 4.16 4.51 0.2M
2022-08-03 4.43 4.69 4.17 4.22 0.1M
2022-08-02 4.61 4.79 4.32 4.43 0.1M
2022-08-01 4.32 4.91 4.29 4.70 0.4M
2022-07-29 4.30 4.59 4.22 4.24 0.1M
2022-07-28 4.53 4.53 4.22 4.24 0.1M
2022-07-27 4.48 4.66 4.31 4.32 0.3M
2022-07-26 4.51 4.71 4.27 4.42 0.3M
2022-07-25 4.49 4.71 4.08 4.61 0.3M
2022-07-22 4.47 5.44 4.34 4.54 1.6M
2022-07-21 4.52 4.60 4.32 4.49 0.2M
2022-07-20 4.54 4.78 4.39 4.48 0.5M
2022-07-19 4.48 4.75 4.43 4.58 0.3M
2022-07-18 4.87 5.18 4.39 4.50 0.2M
2022-07-15 5.10 5.46 4.92 4.92 0.2M
2022-07-14 5.24 5.67 4.91 5.14 0.2M
2022-07-13 5.03 5.51 5.03 5.39 0.3M
2022-07-12 5.69 5.84 4.87 5.22 0.5M
2022-07-11 6.68 7.28 5.90 5.95 0.8M
2022-07-08 6.48 8.05 6.02 6.89 7.8M
2022-07-07 4.36 7.92 4.20 7.37 38.3M
2022-07-06 4.10 4.26 3.88 4.00 0.1M
2022-07-05 4.19 4.31 3.87 4.23 0.1M
2022-07-01 4.47 4.78 4.10 4.30 0.3M
2022-06-30 6.05 6.16 4.30 4.63 1.5M
2022-06-29 4.52 6.33 3.75 6.11 1.7M
2022-06-28 5.94 5.99 4.60 4.72 0.4M
2022-06-27 6.55 6.64 5.80 6.08 0.2M
2022-06-24 6.96 7.31 6.27 6.65 0.3M
2022-06-23 7.61 7.61 6.10 6.67 0.6M
2022-06-22 7.11 8.23 5.65 7.67 0.9M
2022-06-21 11.51 12.50 6.77 6.85 1.1M
2022-06-17 5.95 10.00 5.34 10.00 0.5M