GROV
GROVE CLLB (GROV)
NYSE
$1.04-$0.005 (-0.48%)
Price as of Nov 13, 2026 6:16 PM EST
  • $41.1M
    Market Cap
  • -29.25%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +2.97%
    Low Price$0.96
    High Price$1.11
  • 3 Months
    +0.97%
    Low Price$0.92
    High Price$1.11
  • 1 Year
    -29.25%
    Low Price$0.92
    High Price$1.54
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
1.00
1.08
0.99
1.04
+8.09%
26,901
11/12/2026
1.04
1.05
0.95
0.96
-10.07%
325,061
11/11/2026
1.05
1.12
1.01
1.07
+2.88%
28,409
11/10/2026
1.10
1.12
1.04
1.04
-5.45%
19,850
11/10/2026
-$0.01 Earnings
11/09/2026
1.07
1.12
1.07
1.10
+0.92%
11,744
11/06/2026
1.07
1.11
1.06
1.09
+3.81%
45,537
11/05/2026
1.10
1.10
1.05
1.05
-5.41%
8,413
11/04/2026
1.12
1.13
1.10
1.11
0.00%
33,851
11/03/2026
1.08
1.14
1.08
1.11
+5.71%
65,800
11/02/2026
1.10
1.12
1.05
1.05
-3.67%
23,912
10/30/2026
1.10
1.10
1.04
1.09
+1.87%
22,216
10/29/2026
1.08
1.10
1.04
1.07
0.00%
16,398
10/28/2026
1.05
1.10
1.05
1.07
+0.94%
11,854
10/27/2026
1.06
1.07
1.04
1.06
-1.85%
20,477
10/26/2026
1.07
1.10
1.05
1.08
+2.86%
39,126
10/23/2026
1.02
1.08
1.01
1.05
+3.96%
90,186
10/22/2026
1.00
1.03
1.00
1.01
-0.98%
10,798
10/21/2026
0.97
1.05
0.97
1.02
+2.56%
32,741
10/20/2026
0.98
1.02
0.98
0.99
+0.41%
10,222
10/19/2026
0.99
1.04
0.99
0.99
+1.06%
37,736
10/16/2026
0.99
1.04
0.98
0.98
-1.64%
6,647
10/15/2026
0.99
1.03
0.96
1.00
+0.38%
59,014
10/14/2026
0.97
1.01
0.97
0.99
-1.73%
12,270
10/13/2026
1.02
1.04
0.98
1.01
0.00%
25,813
10/12/2026
1.05
1.05
1.01
1.01
-2.88%
22,425
10/09/2026
1.02
1.07
1.02
1.04
+0.97%
67,148
10/08/2026
1.05
1.06
1.03
1.03
-2.83%
74,534
10/07/2026
1.01
1.07
1.01
1.06
+2.91%
40,942
10/06/2026
1.08
1.10
1.02
1.03
-0.96%
322,579
10/05/2026
1.05
1.07
1.02
1.04
0.00%
56,653
10/02/2026
1.06
1.07
1.03
1.04
+1.96%
30,993
10/01/2026
1.04
1.07
1.02
1.02
-3.77%
35,322
09/30/2026
1.04
1.08
1.03
1.06
+0.95%
130,016
09/29/2026
1.06
1.09
1.04
1.05
-1.87%
49,751
09/28/2026
1.08
1.11
1.06
1.07
+0.94%
224,461
09/25/2026
1.05
1.08
1.03
1.06
+0.95%
19,317
09/24/2026
1.06
1.07
1.00
1.05
0.00%
31,870
09/23/2026
1.03
1.06
1.03
1.05
+2.94%
76,239
09/22/2026
1.01
1.06
1.01
1.02
-1.92%
27,338
09/21/2026
1.03
1.06
1.03
1.04
0.00%
67,910
09/18/2026
1.06
1.06
1.02
1.04
-0.95%
35,678
09/17/2026
1.01
1.06
1.01
1.05
+3.96%
26,873
09/16/2026
1.00
1.07
0.99
1.01
+1.00%
30,765
09/15/2026
1.02
1.04
0.99
1.00
-1.96%
270,567
09/14/2026
0.99
1.05
0.96
1.02
+0.99%
46,697
09/11/2026
1.00
1.09
1.00
1.01
-3.81%
148,274
09/10/2026
1.06
1.06
1.04
1.05
-0.94%
18,394
09/09/2026
1.06
1.08
1.03
1.06
-0.93%
24,818
09/08/2026
1.08
1.10
1.04
1.07
0.00%
32,111
09/04/2026
1.02
1.09
1.02
1.07
+1.90%
88,693
09/03/2026
1.10
1.12
1.04
1.05
-4.55%
331,420
09/02/2026
1.02
1.10
1.02
1.10
+6.80%
462,962
09/01/2026
0.99
1.10
0.99
1.03
+5.31%
366,262
08/31/2026
1.00
1.00
0.92
0.98
-2.08%
17,864
08/28/2026
0.98
1.06
0.97
1.00
+0.39%
10,118
08/27/2026
0.96
1.06
0.94
1.00
+2.12%
121,137
08/26/2026
0.97
1.01
0.96
0.97
-0.39%
24,660
08/25/2026
0.98
1.00
0.97
0.98
+6.32%
35,922
08/24/2026
0.95
0.96
0.86
0.92
-6.15%
59,802
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