NYSE · GROV · stock
Grove Collaborative Holdings, Inc. (GROV) stock price history
Every NYSE trading session of Grove Collaborative Holdings, Inc. from May 13, 2021 to Sep 29, 2026: 1,351 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GROV adjusted close, 2021 to 2026
- $50.00
- All time high, 2021
- $1.57
- 52 week high, $0.8630 low
- 1,351
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
GROV key facts
- Grove Collaborative Holdings, Inc. (GROV) closed at $1.05 on Sep 29, 2026 on NYSE.
- GROV's all time high close is $50.00, set on May 14, 2021; its all time low close is $0.9200 on Aug 24, 2026.
- GROV's 52 week range is $0.8630 to $1.57.
- GROV returned -29.1% over the year to Sep 29, 2026 and -97.8% over five years.
- Since May 13, 2021 GROV returned -98%, -51.1% a year compounded.
- GROV's deepest drawdown was -98.2% from Jun 17, 2022 to Aug 24, 2026.
- DataCedar holds 1,351 daily sessions of GROV history from May 13, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GROV price chart, 2021 to 2026
GROV returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.1% |
| 3 months | -18.0% |
| 6 months | -13.9% |
| Year to date | -4.5% |
| 1 year | -29.1% |
| 3 years | -60.5% |
| 5 years | -97.8% |
| 10 years | n/a |
| Since May 13, 2021 | -97.9% |
| Compound annual growth, 5.4 years | -51.1% |
GROV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $50.00 on May 14, 2021
- All time low close
- $0.9200 on Aug 24, 2026
- 52 week high
- $1.57 on Oct 15, 2025
- 52 week low
- $0.8630 on Aug 24, 2026
- Deepest drawdown
- -98.2% from Jun 17, 2022 to Aug 24, 2026, not yet recovered
- Best single session
- +84.2% on Jul 7, 2022
- Worst single session
- -34.3% on Jun 13, 2022
- Volatility, 1 year annualised
- 51.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, -11%
- Worst calendar year
- 2022, -96%
GROV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 13, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.11 | $1.55 | $0.8630 | $1.05 | -4.5% | 12.2M | 186 |
| 2025 | $1.43 | $1.95 | $1.02 | $1.10 | -20.9% | 33.3M | 250 |
| 2024 | $1.72 | $2.44 | $1.18 | $1.39 | -21.5% | 22.4M | 252 |
| 2023 | $2.40 | $4.40 | $1.46 | $1.77 | -11.3% | 49.5M | 250 |
| 2022 | $49.30 | $62.51 | $0.9100 | $2.00 | -96.0% | 36.7M | 251 |
| 2021 | $49.25 | $52.75 | $48.20 | $49.35 | n/a | 4.9M | 162 |
GROV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.05 | +7.4% |
| August 2026 | $0.9780 | -11.1% |
| July 2026 | $1.10 | -12.0% |
| June 2026 | $1.25 | +6.8% |
| May 2026 | $1.17 | +5.4% |
| April 2026 | $1.11 | -13.3% |
| March 2026 | $1.28 | -9.2% |
| February 2026 | $1.41 | -4.1% |
| January 2026 | $1.47 | +33.6% |
| December 2025 | $1.10 | -19.7% |
| November 2025 | $1.37 | +0.7% |
| October 2025 | $1.36 | -9.3% |
About the GROV data
Daily bars. 1,351 sessions from May 13, 2021 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 13, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GROV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GRDN Guardian Pharmacy Services, Inc.
- GRMN Garmin Ltd.
- GRND Grindr Inc.
- GRNT Granite Ridge Resources, Inc.
- GRX Gabelli Healthcare & WellnessRx Trust
- GS Goldman Sachs Group INC
- GS$A Goldman Sachs Group, Inc. (The) Depositary Shares each representing 1/1000th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series A
- GS$C Goldman Sachs Group, Inc. (The) Depositary Share repstg 1/1000th Preferred Series C
Common questions
GROV share price history
