Grove Collaborative Holdings, Inc.
GROVNYSEConsumer Defensive● Active
$1.19
+$0.04(+3.16%)
Market Cap$49857905
P/E Ratio—
52W High$1.84
52W Low$1.03
Grove Collaborative Holdings, Inc.（GROV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
grov · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$62.52
Jun 21, 2022
-98.1% from here
5-Year Low5Y
$0.9075
Dec 20, 2022
+32.2% from low
IPO Priceadj.
$49.25
May 13, 2021
-97.6% since IPO
1 Year Ago
$1.30
Jun 9, 2025
-7.7% in 1Y
5 Years Ago
$48.90
Jun 8, 2021
-97.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GROV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.19 | $1.23 | $1.15 | $1.18 | $1.18 | 32K | -0.84% |
| Jun 5, 2026 | $1.22 | $1.22 | $1.14 | $1.15 | $1.15 | 38K | -5.74% |
| Jun 4, 2026 | $1.13 | $1.24 | $1.13 | $1.24 | $1.24 | 79K | +9.73% |
| Jun 3, 2026 | $1.12 | $1.16 | $1.12 | $1.14 | $1.14 | 44K | +1.79% |
| Jun 2, 2026 | $1.14 | $1.18 | $1.13 | $1.15 | $1.15 | 64K | +0.88% |
| Jun 1, 2026 | $1.14 | $1.20 | $1.11 | $1.12 | $1.12 | 85K | -1.75% |
| May 29, 2026 | $1.17 | $1.20 | $1.16 | $1.17 | $1.17 | 35K | +0.00% |
| May 28, 2026 | $1.22 | $1.25 | $1.16 | $1.21 | $1.21 | 49K | -0.82% |
| May 27, 2026 | $1.23 | $1.24 | $1.20 | $1.23 | $1.23 | 15K | +0.00% |
| May 26, 2026 | $1.24 | $1.24 | $1.16 | $1.22 | $1.22 | 77K | -1.61% |
| May 22, 2026 | $1.21 | $1.25 | $1.21 | $1.24 | $1.24 | 16K | +2.48% |
| May 21, 2026 | $1.20 | $1.25 | $1.13 | $1.22 | $1.22 | 137K | +1.67% |
| May 20, 2026 | $1.20 | $1.23 | $1.18 | $1.22 | $1.22 | 47K | +1.67% |
| May 19, 2026 | $1.17 | $1.21 | $1.16 | $1.18 | $1.18 | 37K | +0.85% |
| May 18, 2026 | $1.21 | $1.21 | $1.17 | $1.20 | $1.20 | 23K | -0.83% |
| May 15, 2026 | $1.23 | $1.24 | $1.06 | $1.21 | $1.21 | 71K | -1.63% |
| May 14, 2026 | $1.25 | $1.28 | $1.22 | $1.24 | $1.24 | 38K | -0.80% |
| May 13, 2026 | $1.29 | $1.29 | $1.24 | $1.25 | $1.25 | 14K | -3.10% |
| May 12, 2026 | $1.31 | $1.31 | $1.22 | $1.28 | $1.28 | 35K | -2.29% |
| May 11, 2026 | $1.27 | $1.31 | $1.26 | $1.30 | $1.30 | 84K | +2.36% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GROV
Jan 1 → Dec 31 · 6 years2026+6.3%$1.11 → $1.18
+6.3%
2025-23.1%$1.43 → $1.10
-23.1%
2024-19.2%$1.72 → $1.39
-19.2%
2023-26.2%$2.40 → $1.77
-26.2%
2022-96.0%$49.30 → $2.00
-96.0%
2021-0.1%$49.40 → $49.35
-0.1%
Best Year2026 · +6.3%
Worst Year2022 · -96.0%
Positive Years1 / 6
Avg Annual Return-26.4%
6Y Total Return-97.6%
6Y CAGR~-46.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.68+0.00%
Mkt Cap $952.4B
Costco Wholesale Corporation
COST
$974.04+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.47+0.00%
Mkt Cap $341.9B
The Procter & Gamble Company
PG
$145.34+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.16+0.00%
Mkt Cap $273.0B
PepsiCo, Inc.
PEP
$140.39+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.10+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.62+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.91+0.00%
Mkt Cap $121.1B
Altria Group, Inc.
MO
$71.53+0.00%
Mkt Cap $119.4BWhat If You Invested in GROV?
If you invested $1,000 in GROV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$24
Total Return-97.6%
CAGR~-52.4% / yr
Profit$-976
Based on May 13, 2021 · $49.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Grove Collaborative Holdings, Inc.（GROV）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GROV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GROV 历史股价FMP 日线复权 OHLCV