GroveC Historical Data

GRV Page 19
Download
Date Close Price change Market cap Trading volume
May 22, 2023 $0.317
-7.67%
$31.74 million $7.23 million
May 21, 2023 $0.344
-4.10%
$34.38 million $9.28 million
May 20, 2023 $0.358
+3.09%
$35.85 million $8.76 million
May 19, 2023 $0.348
-3.03%
$34.77 million $6.98 million
May 18, 2023 $0.359
-1.98%
$35.86 million $5.69 million
May 17, 2023 $0.366
-1.26%
$36.58 million $3.66 million
May 16, 2023 $0.371
+0.38%
$37.05 million $5.85 million
May 15, 2023 $0.369
-8.90%
$36.92 million $4.57 million
May 14, 2023 $0.405
+0.03%
$40.52 million $5.74 million
May 13, 2023 $0.405
+2.16%
$40.52 million $8.49 million
May 12, 2023 $0.397
-0.30%
$39.67 million $6.58 million
May 11, 2023 $0.398
-4.35%
$39.78 million $6.04 million
May 10, 2023 $0.416
+2.98%
$41.59 million $9.91 million
May 9, 2023 $0.404
+6.19%
$40.38 million $6.53 million
May 8, 2023 $0.38
+6.50%
$38.02 million $8.19 million
May 7, 2023 $0.357
-2.56%
$35.7 million $5.59 million
May 6, 2023 $0.366
+7.33%
$36.63 million $5.76 million
May 5, 2023 $0.341
-5.85%
$34.12 million $5.48 million
May 4, 2023 $0.362
-6.31%
$36.24 million $5.69 million
May 3, 2023 $0.387
+1.33%
$38.69 million $7.17 million
May 2, 2023 $0.382
-8.91%
$38.18 million $12.75 million
May 1, 2023 $0.419
-8.48%
$41.91 million $11.83 million
Apr 30, 2023 $0.458
-11.64%
$45.79 million $10.09 million
Apr 29, 2023 $0.518
-0.56%
$51.82 million $6.32 million
Apr 28, 2023 $0.521
+12.80%
$52.12 million $12.41 million
Apr 27, 2023 $0.462
-4.25%
$46.21 million $10.35 million
Apr 26, 2023 $0.483
-7.44%
$48.26 million $11.11 million
Apr 25, 2023 $0.521
-6.96%
$52.13 million $15.01 million
Apr 24, 2023 $0.56
-6.27%
$56.03 million $11.4 million
Apr 23, 2023 $0.598
-2.39%
$59.79 million $5.16 million
Apr 22, 2023 $0.612
-3.23%
$61.25 million $11.51 million
Apr 21, 2023 $0.633
+6.93%
$63.3 million $11.5 million
Apr 20, 2023 $0.592
-8.24%
$59.19 million $14.89 million
Apr 19, 2023 $0.645
-6.13%
$64.49 million $11.19 million
Apr 18, 2023 $0.687
-2.50%
$68.71 million $15.85 million
Apr 17, 2023 $0.705
-5.20%
$70.47 million $15.91 million
Apr 16, 2023 $0.743
+0.02%
$74.33 million $9.61 million
Apr 15, 2023 $0.743
-2.11%
$74.31 million $14.23 million
Apr 14, 2023 $0.759
-0.45%
$75.91 million $9.23 million
Apr 13, 2023 $0.762
-6.65%
$76.23 million $13.98 million
Apr 12, 2023 $0.817
-7.81%
$81.65 million $12.81 million
Apr 11, 2023 $0.886
-2.98%
$88.56 million $14.73 million
Apr 10, 2023 $0.913
-1.05%
$91.29 million $17.02 million
Apr 9, 2023 $0.922
+5.47%
$92.25 million $22.82 million
Apr 8, 2023 $0.875
+13.14%
$87.47 million $25.35 million
Apr 7, 2023 $0.773
+14.08%
$77.3 million $13.83 million
Apr 6, 2023 $0.678
+0.18%
$67.76 million $12.14 million
Apr 5, 2023 $0.676
+2.19%
$67.64 million $9.59 million
Apr 4, 2023 $0.662
-0.33%
$66.19 million $14.56 million
Apr 3, 2023 $0.665
-0.48%
$66.46 million $12.5 million