GROV
GROVE CLLB (GROV)
NYSE
$0.94-$0.04 (-3.70%)
Price as of Aug 21, 2026 7:51 PM EDT
  • $41.9M
    Market Cap
  • -34.21%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    -11.68%
    Low Price$0.98
    High Price$1.12
  • 3 Months
    -19.65%
    Low Price$0.98
    High Price$1.30
  • 1 Year
    -34.21%
    Low Price$0.98
    High Price$1.56
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.03
1.04
0.94
0.98
-5.74%
77,896
08/20/2026
1.01
1.05
1.01
1.04
+0.97%
21,692
08/19/2026
1.05
1.07
1.03
1.03
-0.96%
12,043
08/18/2026
1.06
1.07
1.02
1.04
0.00%
10,379
08/17/2026
1.01
1.06
1.01
1.04
+0.97%
27,324
08/14/2026
1.03
1.05
1.02
1.03
0.00%
60,228
08/13/2026
1.03
1.05
1.03
1.03
-0.96%
22,765
08/12/2026
1.06
1.08
1.03
1.04
0.00%
56,821
08/11/2026
1.05
1.10
1.02
1.04
-1.89%
31,718
08/10/2026
1.08
1.08
1.03
1.06
-1.85%
17,293
08/07/2026
1.01
1.11
1.01
1.08
-3.57%
26,871
08/06/2026
1.10
1.12
1.09
1.12
+0.90%
19,261
08/06/2026
-$0.03 Earnings
08/05/2026
1.11
1.11
1.04
1.11
+0.91%
15,291
08/04/2026
1.10
1.14
1.07
1.10
+0.92%
35,806
08/03/2026
1.14
1.16
1.08
1.09
-0.91%
72,772
07/31/2026
1.11
1.11
1.08
1.10
+1.85%
19,748
07/30/2026
1.11
1.12
1.08
1.08
-0.92%
23,792
07/29/2026
1.16
1.16
1.06
1.09
-1.80%
15,461
07/28/2026
1.13
1.17
1.07
1.11
+1.83%
24,267
07/27/2026
1.07
1.13
1.07
1.09
+1.87%
8,849
07/24/2026
1.08
1.10
1.07
1.07
0.00%
9,606
07/23/2026
1.10
1.13
1.05
1.07
-1.83%
29,962
07/22/2026
1.10
1.13
1.08
1.09
-1.80%
16,260
07/21/2026
1.06
1.13
1.06
1.11
+3.74%
15,311
07/20/2026
1.07
1.11
1.05
1.07
-0.93%
19,877
07/17/2026
1.09
1.13
1.06
1.08
-0.92%
10,360
07/16/2026
1.08
1.14
1.07
1.09
+1.87%
71,416
07/15/2026
1.08
1.17
1.06
1.07
-1.83%
43,311
07/14/2026
1.10
1.13
1.08
1.09
+0.93%
31,666
07/13/2026
1.10
1.15
1.06
1.08
-0.92%
50,991
07/10/2026
1.11
1.15
1.06
1.09
-0.91%
39,628
07/09/2026
1.19
1.26
1.08
1.10
-9.09%
208,662
07/08/2026
1.22
1.29
1.20
1.21
0.00%
39,889
07/07/2026
1.19
1.28
1.18
1.21
+0.83%
9,505
07/06/2026
1.23
1.25
1.20
1.20
-4.00%
19,694
07/02/2026
1.29
1.31
1.21
1.25
-0.79%
28,853
07/01/2026
1.27
1.31
1.24
1.26
+0.80%
11,914
06/30/2026
1.27
1.32
1.24
1.25
-2.34%
37,346
06/29/2026
1.31
1.31
1.23
1.28
-1.54%
27,985
06/26/2026
1.24
1.31
1.16
1.30
+4.00%
77,321
06/25/2026
1.24
1.29
1.21
1.25
+1.63%
127,914
06/24/2026
1.21
1.24
1.21
1.23
+0.82%
25,377
06/23/2026
1.21
1.23
1.20
1.22
+1.67%
13,892
06/22/2026
1.22
1.24
1.19
1.20
-3.23%
27,052
06/18/2026
1.22
1.24
1.16
1.24
+0.81%
38,693
06/17/2026
1.25
1.25
1.21
1.23
-0.81%
18,413
06/16/2026
1.20
1.25
1.16
1.24
+4.20%
80,967
06/15/2026
1.19
1.25
1.18
1.19
-0.83%
155,505
06/12/2026
1.19
1.23
1.17
1.20
-0.83%
40,875
06/11/2026
1.24
1.24
1.05
1.21
-0.82%
219,411
06/10/2026
1.25
1.25
1.20
1.22
-0.81%
70,431
06/09/2026
1.23
1.24
1.19
1.23
+1.65%
12,905
06/08/2026
1.19
1.23
1.15
1.21
+5.22%
47,910
06/05/2026
1.22
1.22
1.14
1.15
-7.26%
38,245
06/04/2026
1.13
1.24
1.13
1.24
+8.77%
78,487
06/03/2026
1.12
1.16
1.12
1.14
-0.87%
43,942
06/02/2026
1.14
1.18
1.13
1.15
+2.68%
64,415
06/01/2026
1.14
1.20
1.11
1.12
-4.27%
84,490
05/29/2026
1.17
1.20
1.16
1.17
-3.31%
35,437
05/28/2026
1.22
1.25
1.16
1.21
-1.63%
48,803
05/27/2026
1.23
1.24
1.20
1.23
+0.82%
14,794
05/26/2026
1.24
1.24
1.16
1.22
-1.61%
76,654
05/22/2026
1.21
1.25
1.21
1.24
+1.64%
15,866
05/21/2026
1.20
1.25
1.13
1.22
0.00%
136,799
05/20/2026
1.20
1.23
1.18
1.22
+3.39%
46,457
05/19/2026
1.17
1.21
1.16
1.18
-1.67%
36,489
05/18/2026
1.21
1.21
1.17
1.20
-0.83%
22,493
05/15/2026
1.23
1.24
1.06
1.21
-2.42%
70,974
05/14/2026
1.25
1.28
1.22
1.24
-0.80%
38,249
05/13/2026
1.29
1.29
1.24
1.25
-2.34%
14,244
05/12/2026
1.31
1.31
1.22
1.28
-1.54%
35,248
05/11/2026
1.27
1.31
1.26
1.30
+0.78%
83,645
05/08/2026
1.27
1.31
1.26
1.29
+3.20%
71,248
05/07/2026
1.22
1.27
1.21
1.25
+3.31%
47,645
05/07/2026
-$0.03 Earnings
05/06/2026
1.16
1.25
1.16
1.21
+4.31%
125,250
05/05/2026
1.10
1.17
1.09
1.16
+4.50%
29,352
05/04/2026
1.15
1.15
1.08
1.11
-4.31%
48,329
05/01/2026
1.12
1.16
1.11
1.16
+4.50%
158,286
04/30/2026
1.10
1.12
1.08
1.11
+1.83%
134,622
04/29/2026
1.07
1.10
1.07
1.09
+0.93%
11,730
04/28/2026
1.10
1.11
1.08
1.08
-0.92%
12,103
04/27/2026
1.12
1.13
1.05
1.09
0.00%
52,915
04/24/2026
1.13
1.14
1.06
1.09
0.00%
50,690
04/23/2026
1.23
1.28
1.08
1.09
-11.38%
73,357
04/22/2026
1.27
1.29
1.23
1.23
-3.91%
18,955
04/21/2026
1.29
1.29
1.26
1.28
+0.79%
13,732
04/20/2026
1.33
1.34
1.25
1.27
-4.51%
29,659
04/17/2026
1.36
1.36
1.32
1.33
-2.21%
18,571
04/16/2026
1.36
1.36
1.32
1.36
+1.49%
70,668
04/15/2026
1.31
1.35
1.28
1.34
+1.52%
28,476
04/14/2026
1.34
1.34
1.28
1.32
-2.22%
31,766
04/13/2026
1.37
1.37
1.31
1.35
-2.17%
58,252
04/10/2026
1.35
1.38
1.33
1.38
0.00%
19,171
04/09/2026
1.41
1.41
1.36
1.38
-0.72%
26,189
04/08/2026
1.38
1.41
1.34
1.39
+4.51%
182,433
04/07/2026
1.32
1.35
1.29
1.33
+0.76%
179,665
04/06/2026
1.29
1.32
1.27
1.32
+3.94%
56,089
04/02/2026
1.25
1.31
1.25
1.27
-1.55%
3,439