XNYS
Datos históricos de Grove Collaborative Holdings, Inc.
Grove Collaborative Holdings, Inc. · GROV
$1.04
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:33:13 UTC
- Variación en el periodo
- −31.13%
- Máximo
- US$1.57
- 15 de octubre de 2025
- Mínimo
- US$0.86
- 24 de agosto de 2026
- Volumen medio diario
- 0.07 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.02 | 1.07 | 1.02 | 1.04 | +0.97% | 67,148.008 |
| 8 oct 2026 | 1.05 | 1.06 | 1.03 | 1.03 | −2.83% | 74,534.691 |
| 7 oct 2026 | 1.01 | 1.07 | 1.01 | 1.06 | +2.91% | 40,942.569 |
| 6 oct 2026 | 1.08 | 1.10 | 1.02 | 1.03 | −0.96% | 322,779.47 |
| 5 oct 2026 | 1.05 | 1.07 | 1.02 | 1.04 | 0.00% | 56,653.691 |
| 2 oct 2026 | 1.06 | 1.07 | 1.03 | 1.04 | +1.96% | 31,164.137 |
| 1 oct 2026 | 1.04 | 1.07 | 1.02 | 1.02 | −3.77% | 35,322.752 |
| 30 sep 2026 | 1.04 | 1.08 | 1.03 | 1.06 | +0.95% | 130,016.691 |
| 29 sep 2026 | 1.06 | 1.09 | 1.04 | 1.05 | −1.87% | 49,751.691 |
| 28 sep 2026 | 1.08 | 1.11 | 1.06 | 1.07 | +0.94% | 224,461.312 |
| 25 sep 2026 | 1.05 | 1.08 | 1.03 | 1.06 | +0.95% | 19,317.956 |
| 24 sep 2026 | 1.06 | 1.07 | 1.00 | 1.05 | 0.00% | 31,870.691 |
| 23 sep 2026 | 1.03 | 1.06 | 1.03 | 1.05 | +2.94% | 76,239.962 |
| 22 sep 2026 | 1.01 | 1.06 | 1.01 | 1.02 | −1.92% | 27,338.822 |
| 21 sep 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 0.00% | 67,910.854 |
| 18 sep 2026 | 1.06 | 1.06 | 1.02 | 1.04 | −0.95% | 35,678.691 |
| 17 sep 2026 | 1.01 | 1.06 | 1.01 | 1.05 | +3.96% | 26,873.125 |
| 16 sep 2026 | 1.00 | 1.07 | 0.99 | 1.01 | +1.00% | 30,765.691 |
| 15 sep 2026 | 1.02 | 1.04 | 0.99 | 1.00 | −1.96% | 270,567.235 |
| 14 sep 2026 | 0.99 | 1.05 | 0.96 | 1.02 | +0.99% | 46,697.306 |
| 11 sep 2026 | 1.00 | 1.09 | 1.00 | 1.01 | −3.81% | 148,274.018 |
| 10 sep 2026 | 1.06 | 1.06 | 1.04 | 1.05 | −0.94% | 18,394.637 |
| 9 sep 2026 | 1.06 | 1.08 | 1.03 | 1.06 | −0.93% | 24,818.592 |
| 8 sep 2026 | 1.08 | 1.10 | 1.04 | 1.07 | 0.00% | 32,111.966 |
| 4 sep 2026 | 1.02 | 1.09 | 1.02 | 1.07 | +1.90% | 88,693.723 |
| 3 sep 2026 | 1.10 | 1.12 | 1.04 | 1.05 | −4.55% | 331,420.785 |
| 2 sep 2026 | 1.02 | 1.10 | 1.02 | 1.10 | +6.80% | 462,962.592 |
| 1 sep 2026 | 0.99 | 1.10 | 0.99 | 1.03 | +5.31% | 366,262.608 |
| 31 ago 2026 | 1.00 | 1.00 | 0.92 | 0.98 | −2.08% | 17,864.193 |
| 28 ago 2026 | 0.98 | 1.06 | 0.97 | 1.00 | +0.39% | 10,118.69 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.