GRVE | Groove Botanical | Historical Data

Groove Botanical (GRVE)

OTC

$0.006+$0.00006 (+1.00%)

Price as of Nov 06, 2026

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/06/2026	0.006	0.006	0.005	0.006	+1.00%	35,000
10/28/2026	0.006	0.006	0.006	0.006	+19.80%	1,254
10/13/2026	0.005	0.005	0.005	0.005	0.00%	21,850
10/09/2026	0.004	0.007	0.004	0.005	+11.11%	405,208
09/24/2026	0.005	0.005	0.005	0.005	+5.88%	7,048
09/15/2026	0.004	0.004	0.004	0.004	+1.19%	2,000
08/27/2026	0.004	0.004	0.004	0.004	0.00%	666
08/21/2026	0.004	0.004	0.004	0.004	+2.44%	166
08/07/2026	0.004	0.004	0.004	0.004	+2.50%	110,172
06/29/2026	0.004	0.004	0.004	0.004	0.00%	2,500
06/05/2026	0.004	0.004	0.004	0.004	0.00%	4,900
06/01/2026	0.004	0.004	0.004	0.004	-56.85%	100
05/06/2026	0.009	0.009	0.009	0.009	+23.59%	8,000
05/04/2026	0.008	0.008	0.008	0.008	0.00%	139,932
04/24/2026	0.008	0.008	0.008	0.008	-18.29%	233
04/09/2026	0.008	0.009	0.008	0.009	-6.34%	8,316
03/02/2026	0.010	0.010	0.010	0.010	-6.13%	9,800
02/02/2026	0.01	0.01	0.01	0.01	+47.04%	107
01/27/2026	0.02	0.02	0.007	0.007	-62.88%	302,200
01/16/2026	0.02	0.02	0.02	0.02	-15.93%	1,000
01/12/2026	0.02	0.02	0.02	0.02	+0.04%	11,000
01/06/2026	0.02	0.02	0.02	0.02	-2.00%	2,665
01/05/2026	0.02	0.02	0.02	0.02	+2.22%	99,944
01/02/2026	0.010	0.07	0.010	0.02	+167.06%	510,800
12/31/2025	0.009	0.009	0.009	0.009	0.00%	2,307
12/30/2025	0.009	0.009	0.009	0.009	0.00%	2,263
12/29/2025	0.009	0.009	0.009	0.009	0.00%	1,333
12/12/2025	0.009	0.009	0.009	0.009	0.00%	20,016
12/11/2025	0.009	0.009	0.009	0.009	-12.78%	625
12/05/2025	0.010	0.010	0.010	0.010	-39.09%	5,000
11/26/2025	0.009	0.02	0.009	0.02	+31.42%	696
11/20/2025	0.009	0.01	0.009	0.01	+39.94%	30,000
11/17/2025	0.009	0.009	0.009	0.009	+2.35%	30,000
11/13/2025	0.01	0.01	0.009	0.009	-16.05%	50,000
11/12/2025	0.01	0.01	0.009	0.01	0.00%	118,905