Grove Inc (GRVI) Exchange: NASDAQ

Data as of March 29, 2024

$0.62 ($0.03) 5.53%

Grove Inc - Daily Information
Click for more stock information on Grove Inc.
Daily Information Data
Date March 29, 2024
Open $0.60
Previous Close $0.62
High $0.64
Low $0.59
Adjusted Open $0.60
Previous Adjusted Close $0.62
Adjusted High $0.64
Adjusted Low $0.59

About Grove Inc (GRVI)

Grove, Inc. is a global innovator in hemp, health and wellness. The company has an array of in-house brands, and operates in multiple verticals including SaaS programmatic ad technology, and a wholly owned division dedicated to acquiring high growth e-commerce brands. The company sells to numerous consumer markets including the botanical, beauty, pet care, and functional foods sectors. It seeks to take advantage of an emerging worldwide trend in consumer health products selling through Amazon and E-commerce.

Historical Stock Data for Grove Inc (GRVI)

Date Open High Low Close Adj.Close Volume
2024-03-27 $0.60 $0.64 $0.59 $0.62 $0.62 28,260
2024-03-26 $0.58 $0.60 $0.55 $0.59 $0.59 41,256
2024-03-25 $0.55 $0.59 $0.55 $0.59 $0.59 50,434
2024-03-22 $0.55 $0.56 $0.53 $0.55 $0.55 21,853
2024-03-21 $0.54 $0.58 $0.51 $0.55 $0.55 31,227
2024-03-20 $0.59 $0.59 $0.49 $0.55 $0.55 51,290
2024-03-19 $0.58 $0.63 $0.51 $0.56 $0.56 51,207
2024-03-18 $0.51 $0.57 $0.51 $0.55 $0.55 97,494
2024-03-15 $0.52 $0.53 $0.50 $0.53 $0.53 40,949
2024-03-14 $0.52 $0.56 $0.48 $0.48 $0.48 38,857
2024-03-13 $0.50 $0.60 $0.50 $0.53 $0.53 17,279
2024-03-12 $0.57 $0.61 $0.50 $0.50 $0.50 58,359
2024-03-11 $0.55 $0.58 $0.54 $0.56 $0.56 85,085
2024-03-08 $0.63 $0.64 $0.55 $0.57 $0.57 163,862
2024-03-07 $0.59 $0.66 $0.59 $0.60 $0.60 193,553
2024-03-06 $0.53 $0.67 $0.53 $0.59 $0.59 336,631
2024-03-05 $0.54 $0.60 $0.53 $0.55 $0.55 30,981
2024-03-04 $0.55 $0.58 $0.53 $0.54 $0.54 49,746
2024-03-01 $0.52 $0.55 $0.51 $0.55 $0.55 55,806
2024-02-29 $0.49 $0.52 $0.48 $0.51 $0.51 80,921
2024-02-28 $0.60 $0.60 $0.44 $0.49 $0.49 252,841
2024-02-27 $0.60 $0.63 $0.60 $0.60 $0.60 32,101
2024-02-26 $0.65 $0.66 $0.57 $0.60 $0.60 103,379
2024-02-23 $0.65 $0.67 $0.61 $0.65 $0.65 64,889
2024-02-22 $0.74 $0.75 $0.63 $0.65 $0.65 368,187
2024-02-21 $0.83 $0.85 $0.75 $0.75 $0.75 169,171
2024-02-20 $0.81 $0.85 $0.81 $0.85 $0.85 92,596
2024-02-16 $0.90 $0.96 $0.80 $0.81 $0.81 228,684
2024-02-15 $1.06 $1.11 $0.80 $0.97 $0.97 693,716
2024-02-14 $1.33 $1.40 $1.25 $1.38 $1.38 351,487
2024-02-13 $1.43 $1.65 $1.25 $1.29 $1.29 1,256,133
2024-02-12 $1.29 $1.30 $1.19 $1.21 $1.21 84,681
2024-02-09 $1.21 $1.22 $1.17 $1.21 $1.21 23,435
2024-02-08 $1.24 $1.30 $1.18 $1.18 $1.18 74,236
2024-02-07 $1.26 $1.28 $1.21 $1.23 $1.23 28,371
2024-02-06 $1.20 $1.30 $1.20 $1.26 $1.26 59,570
2024-02-05 $1.22 $1.24 $1.17 $1.19 $1.19 44,551
2024-02-02 $1.23 $1.24 $1.17 $1.19 $1.19 37,130
2024-02-01 $1.26 $1.27 $1.16 $1.19 $1.19 80,401
2024-01-31 $1.30 $1.35 $1.21 $1.22 $1.22 60,451
2024-01-30 $1.24 $1.29 $1.20 $1.28 $1.28 37,904
2024-01-29 $1.33 $1.34 $1.21 $1.24 $1.24 166,359
2024-01-26 $1.37 $1.47 $1.25 $1.33 $1.33 246,799
2024-01-25 $1.31 $1.39 $1.28 $1.31 $1.31 131,142
2024-01-24 $1.25 $1.31 $1.20 $1.31 $1.31 71,356
2024-01-23 $1.26 $1.28 $1.20 $1.22 $1.22 32,684
2024-01-22 $1.22 $1.27 $1.18 $1.26 $1.26 90,013
2024-01-19 $1.06 $1.23 $1.05 $1.19 $1.19 97,663
2024-01-18 $1.02 $1.07 $0.98 $1.00 $1.00 15,934
2024-01-17 $1.08 $1.13 $1.02 $1.02 $1.02 73,326
2024-01-16 $1.15 $1.20 $1.06 $1.07 $1.07 40,147
2024-01-12 $1.14 $1.16 $1.13 $1.13 $1.13 18,246
2024-01-11 $1.18 $1.24 $1.13 $1.13 $1.13 19,354
2024-01-10 $1.16 $1.16 $1.12 $1.13 $1.13 23,503
2024-01-09 $1.21 $1.24 $1.20 $1.22 $1.22 36,703
2024-01-08 $1.21 $1.22 $1.13 $1.21 $1.21 37,244
2024-01-05 $1.35 $1.35 $1.16 $1.23 $1.23 45,739
2024-01-04 $1.30 $1.36 $1.25 $1.29 $1.29 89,007
2024-01-03 $1.23 $1.34 $1.23 $1.29 $1.29 79,416
2024-01-02 $1.17 $1.25 $1.14 $1.23 $1.23 79,656
2023-12-29 $1.12 $1.18 $1.08 $1.16 $1.16 42,534
2023-12-28 $1.06 $1.13 $1.06 $1.13 $1.13 56,128
2023-12-27 $1.08 $1.08 $1.05 $1.07 $1.07 32,737
2023-12-26 $1.10 $1.10 $1.00 $1.05 $1.05 23,158
2023-12-22 $1.05 $1.10 $1.05 $1.07 $1.07 91,071
2023-12-21 $1.01 $1.06 $1.01 $1.05 $1.05 72,343
2023-12-20 $0.92 $1.02 $0.92 $1.01 $1.01 41,400
2023-12-19 $0.89 $0.94 $0.89 $0.90 $0.90 22,364
2023-12-18 $0.85 $0.90 $0.80 $0.85 $0.85 19,217
2023-12-15 $0.95 $0.97 $0.88 $0.88 $0.88 62,107
2023-12-14 $0.92 $1.02 $0.92 $0.95 $0.95 18,702
2023-12-13 $0.91 $0.97 $0.90 $0.91 $0.91 44,526
2023-12-12 $1.06 $1.06 $0.90 $0.97 $0.97 49,317
2023-12-11 $1.07 $1.07 $1.00 $1.02 $1.02 10,677
2023-12-08 $1.10 $1.15 $1.08 $1.08 $1.08 81,304
2023-12-07 $1.05 $1.10 $0.99 $1.08 $1.08 72,728
2023-12-06 $0.95 $1.03 $0.88 $1.02 $1.02 96,443
2023-12-05 $0.83 $0.98 $0.83 $0.95 $0.95 191,792
2023-12-04 $0.85 $0.85 $0.71 $0.83 $0.83 20,022
2023-12-01 $0.75 $0.88 $0.72 $0.86 $0.86 128,090
2023-11-30 $0.75 $0.76 $0.57 $0.76 $0.76 246,808
2023-11-29 $0.83 $0.83 $0.75 $0.75 $0.75 66,714
2023-11-28 $0.85 $0.85 $0.76 $0.80 $0.80 161,085
2023-11-27 $0.92 $0.93 $0.85 $0.88 $0.88 68,486
2023-11-24 $0.95 $0.95 $0.94 $0.94 $0.94 6,708
2023-11-22 $1.01 $1.01 $0.93 $0.96 $0.96 16,376
2023-11-21 $0.98 $1.04 $0.96 $0.96 $0.96 35,476
2023-11-20 $1.13 $1.13 $1.00 $1.00 $1.00 80,251
2023-11-17 $1.09 $1.13 $1.08 $1.10 $1.10 48,872
2023-11-16 $1.03 $1.08 $1.02 $1.05 $1.05 59,460
2023-11-15 $0.95 $1.02 $0.95 $0.98 $0.98 37,162
2023-11-14 $0.92 $1.02 $0.89 $0.98 $0.98 94,438
2023-11-13 $1.10 $1.10 $1.00 $1.02 $1.02 69,448
2023-11-10 $1.15 $1.15 $1.00 $1.03 $1.03 62,851
2023-11-09 $1.00 $1.12 $0.93 $1.06 $1.06 100,215
2023-11-08 $1.07 $1.11 $1.03 $1.04 $1.04 49,790
2023-11-07 $1.17 $1.20 $1.08 $1.08 $1.08 51,388
2023-11-06 $1.13 $1.16 $1.08 $1.11 $1.11 32,292
2023-11-03 $1.03 $1.20 $1.03 $1.13 $1.13 91,224
2023-11-02 $1.09 $1.18 $1.04 $1.04 $1.04 149,294
2023-11-01 $1.15 $1.20 $1.02 $1.03 $1.03 67,297
2023-10-31 $1.14 $1.17 $1.12 $1.14 $1.14 45,866
2023-10-30 $1.21 $1.26 $1.15 $1.15 $1.15 38,217
2023-10-27 $1.23 $1.28 $1.16 $1.18 $1.18 47,898
2023-10-26 $1.20 $1.23 $1.11 $1.23 $1.23 35,887
2023-10-25 $1.19 $1.24 $1.12 $1.19 $1.19 40,874
2023-10-24 $1.24 $1.35 $1.17 $1.18 $1.18 36,693
2023-10-23 $1.29 $1.39 $1.14 $1.29 $1.29 24,061
2023-10-20 $1.41 $1.54 $1.35 $1.35 $1.35 29,904
2023-10-19 $1.55 $1.55 $1.40 $1.44 $1.44 19,402
2023-10-18 $1.50 $1.61 $1.48 $1.51 $1.51 18,313
2023-10-17 $1.51 $1.63 $1.50 $1.52 $1.52 61,317
2023-10-16 $1.68 $1.68 $1.55 $1.57 $1.57 19,408
2023-10-13 $1.81 $1.83 $1.65 $1.65 $1.65 21,991
2023-10-12 $1.63 $1.79 $1.61 $1.75 $1.75 34,131
2023-10-11 $1.80 $1.80 $1.63 $1.70 $1.70 56,570
2023-10-10 $1.71 $1.82 $1.67 $1.73 $1.73 49,135
2023-10-09 $1.71 $1.71 $1.61 $1.64 $1.64 18,703
2023-10-06 $1.63 $1.70 $1.61 $1.66 $1.66 19,691
2023-10-05 $1.70 $1.70 $1.60 $1.67 $1.67 17,983
2023-10-04 $1.51 $1.79 $1.51 $1.64 $1.64 60,021
2023-10-03 $1.70 $1.70 $1.50 $1.55 $1.55 62,843
2023-10-02 $1.79 $1.81 $1.66 $1.72 $1.72 107,529
2023-09-29 $1.71 $1.99 $1.66 $1.73 $1.73 73,584
2023-09-28 $1.79 $1.79 $1.62 $1.71 $1.71 39,929
2023-09-27 $1.70 $1.85 $1.60 $1.69 $1.69 39,215
2023-09-26 $1.56 $1.68 $1.56 $1.68 $1.68 27,709
2023-09-25 $1.73 $1.76 $1.57 $1.60 $1.60 28,168
2023-09-22 $1.79 $1.79 $1.67 $1.77 $1.77 30,339
2023-09-21 $1.64 $1.82 $1.64 $1.72 $1.72 25,327
2023-09-20 $1.83 $1.83 $1.60 $1.62 $1.62 23,491
2023-09-19 $1.90 $1.90 $1.71 $1.77 $1.77 41,690
2023-09-18 $1.69 $1.86 $1.69 $1.85 $1.85 44,126
2023-09-15 $1.61 $1.74 $1.50 $1.72 $1.72 85,993
2023-09-14 $1.56 $1.68 $1.56 $1.61 $1.61 10,910
2023-09-13 $1.65 $1.67 $1.55 $1.56 $1.56 16,067
2023-09-12 $1.69 $1.95 $1.65 $1.68 $1.68 24,660
2023-09-11 $1.72 $1.78 $1.69 $1.71 $1.71 41,313
2023-09-08 $1.81 $1.82 $1.69 $1.74 $1.74 21,630
2023-09-07 $1.72 $1.82 $1.66 $1.78 $1.78 14,460
2023-09-06 $1.74 $1.83 $1.61 $1.70 $1.70 36,670
2023-09-05 $1.80 $1.85 $1.69 $1.77 $1.77 36,436
2023-09-01 $1.85 $1.94 $1.79 $1.79 $1.79 34,403
2023-08-31 $1.80 $1.88 $1.77 $1.81 $1.81 31,570
2023-08-30 $1.72 $1.79 $1.67 $1.78 $1.78 31,521
2023-08-29 $1.65 $1.71 $1.61 $1.70 $1.70 16,612
2023-08-28 $1.65 $1.70 $1.61 $1.65 $1.65 5,768
2023-08-25 $1.68 $1.71 $1.64 $1.67 $1.67 24,299
2023-08-24 $1.52 $1.70 $1.42 $1.62 $1.62 44,681
2023-08-23 $1.55 $1.63 $1.47 $1.57 $1.57 65,267
2023-08-22 $1.55 $1.72 $1.55 $1.56 $1.56 24,888
2023-08-21 $1.55 $1.65 $1.55 $1.57 $1.57 37,426
2023-08-18 $1.58 $1.72 $1.48 $1.59 $1.59 81,273
2023-08-17 $1.71 $1.74 $1.60 $1.61 $1.61 60,707
2023-08-16 $1.72 $1.77 $1.69 $1.74 $1.74 18,947
2023-08-15 $1.86 $1.87 $1.61 $1.72 $1.72 55,094
2023-08-14 $1.95 $1.95 $1.84 $1.87 $1.87 39,188
2023-08-11 $1.94 $2.20 $1.94 $1.95 $1.95 61,510
2023-08-10 $2.10 $2.23 $1.94 $1.94 $1.94 60,826
2023-08-09 $2.12 $2.18 $2.10 $2.18 $2.18 22,389
2023-08-08 $2.13 $2.29 $2.12 $2.12 $2.12 81,016
2023-08-07 $2.13 $2.23 $2.13 $2.17 $2.17 49,441
2023-08-04 $2.18 $2.28 $2.14 $2.15 $2.15 64,820
2023-08-03 $2.08 $2.29 $2.05 $2.25 $2.25 81,872
2023-08-02 $2.10 $2.11 $2.08 $2.11 $2.11 10,688
2023-08-01 $2.11 $2.17 $2.09 $2.15 $2.15 29,595
2023-07-31 $2.05 $2.16 $2.05 $2.09 $2.09 20,925
2023-07-28 $2.15 $2.16 $2.05 $2.06 $2.06 43,927
2023-07-27 $2.05 $2.12 $2.05 $2.05 $2.05 16,057
2023-07-26 $2.10 $2.17 $2.08 $2.13 $2.13 14,231
2023-07-25 $2.15 $2.20 $2.09 $2.09 $2.09 16,750
2023-07-24 $2.16 $2.18 $2.11 $2.12 $2.12 40,409
2023-07-21 $2.30 $2.31 $2.19 $2.20 $2.20 29,793
2023-07-20 $2.16 $2.40 $2.15 $2.27 $2.27 34,407
2023-07-19 $2.22 $2.30 $2.20 $2.20 $2.20 23,834
2023-07-18 $2.17 $2.25 $2.14 $2.21 $2.21 13,983
2023-07-17 $2.26 $2.32 $2.13 $2.13 $2.13 27,007
2023-07-14 $2.30 $2.34 $2.23 $2.29 $2.29 24,430
2023-07-13 $2.29 $2.39 $2.24 $2.33 $2.33 20,680
2023-07-12 $2.34 $2.44 $2.25 $2.32 $2.32 72,770
2023-07-11 $2.17 $2.34 $2.15 $2.25 $2.25 50,546
2023-07-10 $2.22 $2.36 $2.12 $2.14 $2.14 107,148
2023-07-07 $2.10 $2.25 $2.05 $2.18 $2.18 105,041
2023-07-06 $2.12 $2.13 $2.05 $2.09 $2.09 52,582
2023-07-05 $2.21 $2.30 $2.12 $2.14 $2.14 46,216
2023-07-03 $2.18 $2.30 $2.18 $2.24 $2.24 14,681
2023-06-30 $2.26 $2.39 $2.21 $2.25 $2.25 51,345
2023-06-29 $2.27 $2.39 $2.27 $2.31 $2.31 42,478
2023-06-28 $2.14 $2.34 $2.12 $2.25 $2.25 102,203
2023-06-27 $2.43 $2.50 $2.22 $2.23 $2.23 99,890
2023-06-26 $2.45 $2.48 $2.37 $2.46 $2.46 64,229
2023-06-23 $2.26 $2.42 $2.26 $2.36 $2.36 29,216
2023-06-22 $2.21 $2.48 $2.21 $2.29 $2.29 129,191
2023-06-21 $2.16 $2.27 $2.16 $2.18 $2.18 48,271
2023-06-20 $2.15 $2.40 $2.15 $2.15 $2.15 73,403
2023-06-16 $2.23 $2.30 $2.21 $2.23 $2.23 42,662
2023-06-15 $2.36 $2.39 $2.21 $2.28 $2.28 30,872
2023-06-14 $2.30 $2.40 $2.04 $2.33 $2.33 191,065
2023-06-13 $2.44 $2.48 $2.24 $2.30 $2.30 198,257
2023-06-12 $2.74 $2.77 $2.24 $2.43 $2.43 446,438
2023-06-09 $2.80 $2.90 $2.50 $2.79 $2.79 118,566
2023-06-08 $2.91 $3.03 $2.79 $2.83 $2.83 189,899
2023-06-07 $3.11 $3.14 $2.99 $3.00 $3.00 50,087
2023-06-06 $3.11 $3.16 $3.07 $3.13 $3.13 33,781
2023-06-05 $3.19 $3.21 $3.08 $3.13 $3.13 25,156
2023-06-02 $3.19 $3.21 $3.14 $3.18 $3.18 36,447
2023-06-01 $3.10 $3.22 $3.08 $3.17 $3.17 33,192
2023-05-31 $3.01 $3.19 $3.01 $3.10 $3.10 17,517
2023-05-30 $3.14 $3.25 $2.99 $3.05 $3.05 43,559
2023-05-26 $3.23 $3.31 $3.12 $3.19 $3.19 51,054
2023-05-25 $3.13 $3.31 $3.13 $3.28 $3.28 44,089
2023-05-24 $3.19 $3.39 $3.13 $3.20 $3.20 109,964
2023-05-23 $3.09 $3.20 $3.09 $3.11 $3.11 46,489
2023-05-22 $3.25 $3.39 $3.08 $3.08 $3.08 96,165
2023-05-19 $3.40 $3.50 $3.22 $3.32 $3.32 82,683
2023-05-18 $3.45 $3.51 $3.33 $3.40 $3.40 86,944
2023-05-17 $3.32 $3.56 $3.32 $3.48 $3.48 74,473
2023-05-16 $3.70 $3.71 $3.24 $3.37 $3.37 118,110
2023-05-15 $3.53 $3.79 $3.52 $3.71 $3.71 99,598
2023-05-12 $3.64 $3.93 $3.08 $3.53 $3.53 540,711
2023-05-11 $4.30 $4.34 $4.13 $4.34 $4.34 45,289
2023-05-10 $4.20 $4.35 $4.13 $4.30 $4.30 69,750
2023-05-09 $4.20 $4.32 $4.02 $4.18 $4.18 35,520
2023-05-08 $4.30 $4.55 $4.09 $4.20 $4.20 372,294
2023-05-05 $4.11 $4.23 $4.05 $4.19 $4.19 60,992
2023-05-04 $4.18 $4.21 $3.97 $4.08 $4.08 73,132
2023-05-03 $4.20 $4.21 $4.04 $4.09 $4.09 41,855
2023-05-02 $4.08 $4.20 $4.00 $4.16 $4.16 31,540
2023-05-01 $4.00 $4.20 $4.00 $4.10 $4.10 45,029
2023-04-28 $4.01 $4.14 $3.95 $3.97 $3.97 79,018
2023-04-27 $4.10 $4.16 $3.98 $4.01 $4.01 51,832
2023-04-26 $4.27 $4.27 $4.01 $4.08 $4.08 53,377
2023-04-25 $4.14 $4.30 $4.10 $4.13 $4.13 34,130
2023-04-24 $4.20 $4.37 $4.10 $4.10 $4.10 61,513
2023-04-21 $4.36 $4.40 $4.25 $4.28 $4.28 17,007
2023-04-20 $4.46 $4.46 $4.20 $4.35 $4.35 31,003
2023-04-19 $4.42 $4.48 $4.37 $4.42 $4.42 57,104
2023-04-18 $4.41 $4.42 $4.29 $4.42 $4.42 62,105
2023-04-17 $4.13 $4.44 $4.13 $4.32 $4.32 58,052
2023-04-14 $4.28 $4.48 $4.12 $4.13 $4.13 50,513
2023-04-13 $4.21 $4.34 $3.93 $4.28 $4.28 123,913
2023-04-12 $3.98 $4.16 $3.88 $4.15 $4.15 34,438
2023-04-11 $3.72 $3.99 $3.72 $3.90 $3.90 23,654
2023-04-10 $3.92 $3.94 $3.72 $3.72 $3.72 28,123
2023-04-06 $4.15 $4.25 $3.91 $3.96 $3.96 64,012
2023-04-05 $4.00 $4.11 $4.00 $4.00 $4.00 25,084
2023-04-04 $4.12 $4.21 $4.00 $4.01 $4.01 21,331
2023-04-03 $3.98 $4.20 $3.98 $4.15 $4.15 25,056
2023-03-31 $4.09 $4.20 $4.00 $4.05 $4.05 27,680
2023-03-30 $4.15 $4.21 $4.06 $4.19 $4.19 10,922
2023-03-29 $4.18 $4.23 $4.10 $4.12 $4.12 11,615
2023-03-28 $4.23 $4.35 $4.17 $4.17 $4.17 20,509
2023-03-27 $4.11 $4.35 $4.05 $4.29 $4.29 31,106
2023-03-24 $4.10 $4.22 $4.02 $4.12 $4.12 9,767
2023-03-23 $4.38 $4.40 $4.00 $4.16 $4.16 26,503
2023-03-22 $4.34 $4.40 $4.26 $4.29 $4.29 11,099
2023-03-21 $4.31 $4.50 $4.22 $4.41 $4.41 34,111
2023-03-20 $4.25 $4.39 $4.16 $4.24 $4.24 39,029
2023-03-17 $4.47 $4.47 $4.25 $4.25 $4.25 42,475
2023-03-16 $4.16 $4.58 $4.16 $4.48 $4.48 46,780
2023-03-15 $4.19 $4.49 $4.12 $4.22 $4.22 22,132
2023-03-14 $4.27 $4.42 $4.08 $4.21 $4.21 85,910
2023-03-13 $3.86 $4.37 $3.80 $4.27 $4.27 91,274
2023-03-10 $4.50 $4.56 $4.03 $4.06 $4.06 67,868
2023-03-09 $4.42 $4.69 $4.42 $4.51 $4.51 43,259
2023-03-08 $4.47 $4.55 $4.40 $4.40 $4.40 16,793
2023-03-07 $4.74 $4.74 $4.48 $4.54 $4.54 30,421
2023-03-06 $4.94 $4.94 $4.52 $4.72 $4.72 39,862
2023-03-03 $4.81 $4.87 $4.48 $4.69 $4.69 73,611
2023-03-02 $4.90 $4.90 $4.75 $4.75 $4.75 36,587
2023-03-01 $4.67 $4.89 $4.66 $4.86 $4.86 67,067
2023-02-28 $4.60 $4.77 $4.60 $4.73 $4.73 74,317
2023-02-27 $4.35 $4.65 $4.35 $4.58 $4.58 46,796
2023-02-24 $4.54 $4.54 $4.20 $4.33 $4.33 64,268
2023-02-23 $4.68 $4.68 $4.53 $4.53 $4.53 47,372
2023-02-22 $4.30 $4.64 $4.21 $4.53 $4.53 75,222
2023-02-21 $4.44 $4.47 $4.20 $4.30 $4.30 33,806
2023-02-17 $4.59 $4.63 $4.51 $4.57 $4.57 23,307
2023-02-16 $4.50 $4.61 $4.34 $4.60 $4.60 102,194
2023-02-15 $4.20 $4.50 $4.01 $4.40 $4.40 147,772
2023-02-14 $4.00 $4.02 $3.69 $3.95 $3.95 44,163
2023-02-13 $4.05 $4.19 $3.67 $3.70 $3.70 28,545
2023-02-10 $4.08 $4.24 $3.99 $4.04 $4.04 55,623
2023-02-09 $4.00 $4.15 $4.00 $4.07 $4.07 23,084
2023-02-08 $3.96 $4.30 $3.90 $4.09 $4.09 63,489
2023-02-07 $3.31 $3.95 $3.31 $3.95 $3.95 76,870
2023-02-06 $3.30 $3.65 $3.27 $3.54 $3.54 57,698
2023-02-03 $3.19 $3.39 $3.18 $3.26 $3.26 22,309
2023-02-02 $3.15 $3.46 $3.15 $3.19 $3.19 38,464
2023-02-01 $3.16 $3.26 $3.15 $3.19 $3.19 5,636
2023-01-31 $3.14 $3.28 $3.07 $3.17 $3.17 27,989
2023-01-30 $3.15 $3.15 $3.01 $3.12 $3.12 18,140
2023-01-27 $3.14 $3.25 $3.14 $3.14 $3.14 24,675
2023-01-26 $3.12 $3.14 $2.93 $3.12 $3.12 11,875
2023-01-25 $3.28 $3.28 $2.90 $3.00 $3.00 23,391
2023-01-24 $3.19 $3.47 $2.90 $2.96 $2.96 98,941
2023-01-23 $3.26 $3.37 $3.16 $3.26 $3.26 14,965
2023-01-20 $3.22 $3.29 $3.11 $3.26 $3.26 16,886
2023-01-19 $3.37 $3.37 $3.14 $3.22 $3.22 15,021
2023-01-18 $3.50 $3.58 $3.26 $3.31 $3.31 22,801
2023-01-17 $3.47 $3.58 $3.43 $3.45 $3.45 15,922
2023-01-13 $3.66 $3.66 $3.46 $3.47 $3.47 25,046
2023-01-12 $3.61 $3.74 $3.30 $3.74 $3.74 30,882
2023-01-11 $3.04 $3.46 $3.03 $3.43 $3.43 46,945
2023-01-10 $2.90 $3.04 $2.86 $3.03 $3.03 26,938
2023-01-09 $2.85 $2.89 $2.73 $2.82 $2.82 17,170
2023-01-06 $2.71 $3.00 $2.71 $2.84 $2.84 23,457
2023-01-05 $2.64 $2.76 $2.61 $2.71 $2.71 20,464
2023-01-04 $2.71 $2.72 $2.53 $2.66 $2.66 34,626
2023-01-03 $2.97 $2.97 $2.71 $2.74 $2.74 26,324
2022-12-30 $2.92 $3.05 $2.85 $3.00 $3.00 45,610
2022-12-29 $2.71 $2.94 $2.70 $2.90 $2.90 37,902
2022-12-28 $3.01 $3.20 $2.72 $2.80 $2.80 48,679
2022-12-27 $3.13 $3.29 $3.05 $3.06 $3.06 29,123
2022-12-23 $3.17 $3.45 $2.91 $3.10 $3.10 58,403
2022-12-22 $3.31 $3.31 $3.04 $3.13 $3.13 64,075
2022-12-21 $3.50 $3.58 $3.31 $3.31 $3.31 30,314
2022-12-20 $3.62 $3.65 $3.50 $3.50 $3.50 26,660
2022-12-19 $3.71 $3.76 $3.63 $3.63 $3.63 40,810
2022-12-16 $3.70 $3.76 $3.56 $3.74 $3.74 98,969
2022-12-15 $3.69 $3.80 $3.66 $3.67 $3.67 45,365
2022-12-14 $3.82 $4.02 $3.61 $3.69 $3.69 87,802
2022-12-13 $3.90 $4.05 $3.76 $3.82 $3.82 36,650
2022-12-12 $3.90 $4.04 $3.86 $3.86 $3.86 49,030
2022-12-09 $4.04 $4.19 $3.99 $4.08 $4.08 40,076
2022-12-08 $4.15 $4.25 $4.00 $4.07 $4.07 29,616
2022-12-07 $4.21 $4.21 $4.10 $4.16 $4.16 13,738
2022-12-06 $4.25 $4.34 $4.13 $4.24 $4.24 18,003
2022-12-05 $4.28 $4.34 $4.11 $4.30 $4.30 33,424
2022-12-02 $4.21 $4.47 $4.18 $4.32 $4.32 43,544
2022-12-01 $3.96 $4.47 $3.87 $4.44 $4.44 100,190
2022-11-30 $3.80 $4.03 $3.75 $3.94 $3.94 72,462
2022-11-29 $4.11 $4.16 $3.62 $3.79 $3.79 525,895
2022-11-28 $4.11 $4.16 $4.01 $4.05 $4.05 28,629
2022-11-25 $3.95 $4.12 $3.88 $4.08 $4.08 85,617
2022-11-23 $3.96 $3.99 $3.86 $3.92 $3.92 41,150
2022-11-22 $4.01 $4.08 $3.93 $3.97 $3.97 19,739
2022-11-21 $4.00 $4.16 $3.95 $3.99 $3.99 72,313
2022-11-18 $4.47 $4.50 $3.91 $3.98 $3.98 73,009
2022-11-17 $3.85 $4.60 $3.85 $4.53 $4.53 93,977
2022-11-16 $4.51 $4.65 $3.80 $3.88 $3.88 231,998
2022-11-15 $5.12 $5.12 $4.40 $4.47 $4.47 71,016
2022-11-14 $5.19 $5.20 $4.60 $4.75 $4.75 96,387
2022-11-11 $5.00 $5.26 $4.90 $5.14 $5.14 37,765
2022-11-10 $5.00 $5.03 $4.60 $4.93 $4.93 66,090
2022-11-09 $5.29 $5.50 $5.00 $5.07 $5.07 29,611
2022-11-08 $5.52 $5.60 $5.19 $5.29 $5.29 48,007
2022-11-07 $5.50 $5.70 $5.42 $5.50 $5.50 99,367
2022-11-04 $5.60 $5.60 $5.32 $5.39 $5.39 27,355
2022-11-03 $5.20 $5.60 $5.20 $5.60 $5.60 60,706
2022-11-02 $5.52 $5.52 $5.20 $5.25 $5.25 71,793
2022-11-01 $5.38 $5.57 $5.32 $5.35 $5.35 112,243
2022-10-31 $5.42 $5.42 $5.23 $5.30 $5.30 65,930
2022-10-28 $5.24 $5.44 $5.14 $5.19 $5.19 65,873
2022-10-27 $5.18 $5.46 $5.13 $5.19 $5.19 128,239
2022-10-26 $4.94 $5.18 $4.92 $5.08 $5.08 59,764
2022-10-25 $4.81 $4.99 $4.70 $4.91 $4.91 62,425
2022-10-24 $4.62 $4.76 $4.40 $4.40 $4.40 52,422
2022-10-21 $4.51 $4.82 $4.50 $4.67 $4.67 50,686
2022-10-20 $5.41 $5.44 $4.49 $4.59 $4.59 106,850
2022-10-19 $4.80 $5.48 $4.76 $5.41 $5.41 185,433
2022-10-18 $4.52 $4.83 $4.51 $4.72 $4.72 80,717
2022-10-17 $4.45 $4.63 $4.40 $4.46 $4.46 67,777
2022-10-14 $4.27 $4.65 $4.22 $4.40 $4.40 90,067
2022-10-13 $3.91 $4.22 $3.88 $4.19 $4.19 44,046
2022-10-12 $3.68 $4.05 $3.68 $3.88 $3.88 33,877
2022-10-11 $3.79 $3.90 $3.59 $3.59 $3.59 36,376
2022-10-10 $4.07 $4.07 $3.76 $3.79 $3.79 18,246
2022-10-07 $4.11 $4.12 $3.93 $4.00 $4.00 35,921
2022-10-06 $4.00 $4.13 $3.99 $4.03 $4.03 54,535
2022-10-05 $3.99 $4.00 $3.81 $3.82 $3.82 59,797
2022-10-04 $4.00 $4.15 $3.82 $3.87 $3.87 18,453
2022-10-03 $3.86 $4.12 $3.74 $4.08 $4.08 20,994
2022-09-30 $3.91 $4.11 $3.75 $3.87 $3.87 13,217
2022-09-29 $4.03 $4.20 $3.68 $3.96 $3.96 108,564
2022-09-28 $3.99 $4.21 $3.99 $4.05 $4.05 10,663
2022-09-27 $4.00 $4.14 $4.00 $4.12 $4.12 10,146
2022-09-26 $3.97 $4.11 $3.96 $4.11 $4.11 15,129
2022-09-23 $4.08 $4.17 $3.88 $3.93 $3.93 23,232
2022-09-22 $4.09 $4.19 $4.06 $4.15 $4.15 10,107
2022-09-21 $4.00 $4.06 $3.93 $4.00 $4.00 8,742
2022-09-20 $3.98 $4.12 $3.98 $3.98 $3.98 19,105
2022-09-19 $3.99 $4.12 $3.94 $3.97 $3.97 16,937
2022-09-16 $4.14 $4.14 $3.93 $4.00 $4.00 140,028
2022-09-15 $4.06 $4.30 $4.06 $4.22 $4.22 8,370
2022-09-14 $4.25 $4.30 $4.03 $4.11 $4.11 25,317
2022-09-13 $4.06 $4.26 $4.06 $4.24 $4.24 12,318
2022-09-12 $4.28 $4.33 $4.09 $4.10 $4.10 40,009
2022-09-09 $4.55 $4.63 $4.30 $4.30 $4.30 24,821
2022-09-08 $4.57 $4.57 $4.37 $4.50 $4.50 23,178
2022-09-07 $4.30 $4.61 $4.30 $4.53 $4.53 36,553
2022-09-06 $4.33 $4.48 $4.14 $4.38 $4.38 28,086
2022-09-02 $4.10 $4.45 $4.10 $4.30 $4.30 77,721
2022-09-01 $4.02 $4.31 $4.02 $4.22 $4.22 43,556
2022-08-31 $4.14 $4.26 $4.01 $4.10 $4.10 90,610
2022-08-30 $4.19 $4.30 $4.02 $4.06 $4.06 44,445
2022-08-29 $4.31 $4.32 $4.22 $4.28 $4.28 30,327
2022-08-26 $4.74 $4.74 $4.31 $4.32 $4.32 19,953
2022-08-25 $4.58 $4.91 $4.54 $4.65 $4.65 13,769
2022-08-24 $4.80 $4.80 $4.68 $4.72 $4.72 9,206
2022-08-23 $4.96 $5.08 $4.78 $4.92 $4.92 17,516
2022-08-22 $4.94 $5.19 $4.84 $5.04 $5.04 33,684
2022-08-19 $4.96 $5.13 $4.95 $5.07 $5.07 22,001
2022-08-18 $4.60 $4.99 $4.60 $4.95 $4.95 30,446
2022-08-17 $5.00 $5.00 $4.56 $4.60 $4.60 188,554
2022-08-16 $5.35 $5.37 $4.79 $4.84 $4.84 48,876
2022-08-15 $5.25 $5.46 $5.12 $5.29 $5.29 36,903
2022-08-12 $5.33 $5.45 $5.17 $5.24 $5.24 35,103
2022-08-11 $6.00 $6.08 $5.27 $5.44 $5.44 91,333
2022-08-10 $5.89 $6.08 $5.71 $5.99 $5.99 49,047
2022-08-09 $5.78 $6.00 $5.78 $5.90 $5.90 52,116
2022-08-08 $5.72 $6.08 $5.70 $6.08 $6.08 210,921
2022-08-05 $5.10 $5.77 $5.10 $5.77 $5.77 331,341
2022-08-04 $4.81 $5.17 $4.65 $5.10 $5.10 61,014
2022-08-03 $4.71 $4.97 $4.66 $4.86 $4.86 19,755
2022-08-02 $4.92 $5.05 $4.66 $4.78 $4.78 48,750
2022-08-01 $4.86 $5.05 $4.63 $5.04 $5.04 59,607
2022-07-29 $4.83 $4.86 $4.60 $4.86 $4.86 30,113
2022-07-28 $4.69 $4.82 $4.35 $4.82 $4.82 20,710
2022-07-27 $4.46 $4.73 $4.25 $4.61 $4.61 14,744
2022-07-26 $4.22 $4.53 $4.22 $4.33 $4.33 27,001
2022-07-25 $4.38 $4.38 $4.25 $4.28 $4.28 22,641
2022-07-22 $4.58 $4.58 $4.40 $4.40 $4.40 11,342
2022-07-21 $4.73 $4.83 $4.51 $4.58 $4.58 24,014
2022-07-20 $4.41 $4.85 $4.41 $4.85 $4.85 57,058
2022-07-19 $4.50 $4.60 $4.43 $4.50 $4.50 14,662
2022-07-18 $4.57 $4.71 $4.48 $4.59 $4.59 12,567
2022-07-15 $4.74 $5.00 $4.56 $4.56 $4.56 78,942
2022-07-14 $4.27 $4.76 $4.27 $4.75 $4.75 104,092
2022-07-13 $4.14 $4.52 $4.14 $4.37 $4.37 62,076
2022-07-12 $4.20 $4.39 $4.11 $4.25 $4.25 34,351
2022-07-11 $4.64 $4.66 $4.42 $4.42 $4.42 32,340
2022-07-08 $4.26 $4.72 $4.26 $4.62 $4.62 108,783
2022-07-07 $4.09 $4.28 $4.01 $4.23 $4.23 48,273
2022-07-06 $3.94 $4.09 $3.90 $4.02 $4.02 23,495
2022-07-05 $3.90 $4.00 $3.76 $3.99 $3.99 40,919
2022-07-01 $4.15 $4.24 $3.95 $3.96 $3.96 59,714
2022-06-30 $4.29 $4.40 $4.20 $4.20 $4.20 18,079
2022-06-29 $4.27 $4.48 $4.27 $4.27 $4.27 34,488
2022-06-28 $4.30 $4.45 $4.27 $4.27 $4.27 17,947
2022-06-27 $4.41 $4.42 $4.36 $4.38 $4.38 12,868
2022-06-24 $4.46 $4.46 $4.35 $4.44 $4.44 15,257
2022-06-23 $4.40 $4.52 $4.35 $4.47 $4.47 16,538
2022-06-22 $4.30 $4.69 $4.30 $4.46 $4.46 96,444
2022-06-21 $4.29 $4.41 $4.20 $4.38 $4.38 38,203
2022-06-17 $4.21 $4.33 $4.09 $4.14 $4.14 76,502
2022-06-16 $4.15 $4.37 $4.06 $4.16 $4.16 32,849
2022-06-15 $3.99 $4.21 $3.99 $4.15 $4.15 34,036
2022-06-14 $4.08 $4.27 $3.93 $4.01 $4.01 29,031
2022-06-13 $4.25 $4.28 $3.90 $4.12 $4.12 95,496
2022-06-10 $4.44 $4.49 $4.29 $4.29 $4.29 41,098
2022-06-09 $4.74 $4.74 $4.52 $4.53 $4.53 36,893
2022-06-08 $4.93 $4.97 $4.78 $4.78 $4.78 38,531
2022-06-07 $5.12 $5.12 $4.91 $4.95 $4.95 37,463
2022-06-06 $5.33 $5.33 $5.07 $5.08 $5.08 51,816
2022-06-03 $5.31 $5.47 $5.11 $5.38 $5.38 24,578
2022-06-02 $5.27 $5.49 $5.02 $5.36 $5.36 52,706
2022-06-01 $5.52 $5.52 $5.20 $5.30 $5.30 36,616
2022-05-31 $5.81 $5.81 $5.22 $5.55 $5.55 112,798
2022-05-27 $5.85 $5.99 $5.78 $5.85 $5.85 125,770
2022-05-26 $5.65 $5.85 $5.39 $5.85 $5.85 235,491
2022-05-25 $5.72 $5.75 $5.56 $5.66 $5.66 112,445
2022-05-24 $5.67 $5.88 $5.51 $5.79 $5.79 264,644
2022-05-23 $5.57 $5.58 $5.40 $5.54 $5.54 18,535
2022-05-20 $5.62 $5.62 $5.23 $5.54 $5.54 83,691
2022-05-19 $5.14 $5.60 $5.08 $5.60 $5.60 83,825
2022-05-18 $5.02 $5.55 $4.65 $5.51 $5.51 251,813
2022-05-17 $4.99 $5.00 $4.83 $4.94 $4.94 75,202
2022-05-16 $4.92 $4.95 $4.63 $4.75 $4.75 147,389
2022-05-13 $4.34 $4.88 $4.34 $4.40 $4.40 178,363
2022-05-12 $4.17 $4.49 $4.12 $4.34 $4.34 43,660
2022-05-11 $4.52 $4.52 $4.25 $4.25 $4.25 16,621
2022-05-10 $4.30 $4.54 $4.26 $4.53 $4.53 69,243
2022-05-09 $4.15 $4.37 $4.11 $4.29 $4.29 30,253
2022-05-06 $4.14 $4.29 $4.13 $4.29 $4.29 8,174
2022-05-05 $4.25 $4.38 $4.20 $4.30 $4.30 14,612
2022-05-04 $4.35 $4.37 $4.21 $4.30 $4.30 29,126
2022-05-03 $4.12 $4.35 $4.12 $4.29 $4.29 22,972
2022-05-02 $4.39 $4.39 $4.14 $4.20 $4.20 15,828
2022-04-29 $4.25 $4.43 $4.25 $4.33 $4.33 19,758
2022-04-28 $4.29 $4.45 $4.15 $4.30 $4.30 43,430
2022-04-27 $4.19 $4.34 $4.19 $4.25 $4.25 6,962
2022-04-26 $4.40 $4.40 $4.18 $4.23 $4.23 10,982
2022-04-25 $4.21 $4.33 $4.12 $4.27 $4.27 23,850
2022-04-22 $4.34 $4.38 $4.23 $4.30 $4.30 29,410
2022-04-21 $4.42 $4.46 $4.23 $4.42 $4.42 39,711
2022-04-20 $4.65 $4.66 $4.22 $4.33 $4.33 148,178
2022-04-19 $4.54 $4.72 $4.51 $4.65 $4.65 28,424
2022-04-18 $4.53 $4.65 $4.40 $4.60 $4.60 26,255
2022-04-14 $4.67 $4.69 $4.49 $4.51 $4.51 19,118
2022-04-13 $4.45 $4.71 $4.45 $4.69 $4.69 31,847
2022-04-12 $4.53 $4.61 $4.42 $4.48 $4.48 30,741
2022-04-11 $4.77 $4.80 $4.45 $4.51 $4.51 92,768
2022-04-08 $5.03 $5.03 $4.73 $4.80 $4.80 44,130
2022-04-07 $4.92 $5.06 $4.65 $4.99 $4.99 353,234
2022-04-06 $5.62 $5.62 $4.96 $5.07 $5.07 142,369
2022-04-05 $5.64 $5.65 $5.32 $5.44 $5.44 121,249
2022-04-04 $5.36 $5.74 $5.26 $5.64 $5.64 205,632
2022-04-01 $5.08 $5.42 $4.92 $5.34 $5.34 203,479
2022-03-31 $5.00 $5.17 $4.87 $5.09 $5.09 110,886
2022-03-30 $4.85 $5.11 $4.83 $5.00 $5.00 128,513
2022-03-29 $4.65 $4.90 $4.65 $4.83 $4.83 40,117
2022-03-28 $4.97 $5.02 $4.61 $4.62 $4.62 105,543
2022-03-25 $4.92 $5.13 $4.70 $4.97 $4.97 196,287
2022-03-24 $4.63 $4.90 $4.60 $4.69 $4.69 217,139
2022-03-23 $4.70 $4.76 $4.63 $4.63 $4.63 22,366
2022-03-22 $4.65 $4.81 $4.65 $4.65 $4.65 27,504
2022-03-21 $4.71 $4.94 $4.63 $4.66 $4.66 49,380
2022-03-18 $5.02 $5.02 $4.63 $4.71 $4.71 99,526
2022-03-17 $4.83 $5.15 $4.80 $4.80 $4.80 90,404
2022-03-16 $4.73 $4.91 $4.66 $4.77 $4.77 54,453
2022-03-15 $4.62 $4.78 $4.45 $4.65 $4.65 34,060
2022-03-14 $4.97 $4.97 $4.52 $4.55 $4.55 77,695
2022-03-11 $4.87 $5.05 $4.83 $4.98 $4.98 76,784
2022-03-10 $4.78 $4.88 $4.59 $4.87 $4.87 22,571
2022-03-09 $4.65 $4.79 $4.54 $4.79 $4.79 21,449
2022-03-08 $4.69 $4.75 $4.52 $4.58 $4.58 34,010
2022-03-07 $4.74 $4.78 $4.61 $4.70 $4.70 33,476
2022-03-04 $4.73 $4.74 $4.57 $4.69 $4.69 25,635
2022-03-03 $4.89 $4.89 $4.63 $4.73 $4.73 17,038
2022-03-02 $4.73 $4.89 $4.65 $4.84 $4.84 48,984
2022-03-01 $4.63 $4.75 $4.50 $4.72 $4.72 22,406
2022-02-28 $4.63 $4.76 $4.61 $4.70 $4.70 58,846
2022-02-25 $4.68 $4.68 $4.50 $4.64 $4.64 15,022
2022-02-24 $4.16 $4.67 $4.11 $4.60 $4.60 40,875
2022-02-23 $4.53 $4.53 $4.37 $4.45 $4.45 34,563
2022-02-22 $4.50 $4.60 $4.41 $4.53 $4.53 20,563
2022-02-18 $4.68 $4.72 $4.52 $4.63 $4.63 36,108
2022-02-17 $4.51 $4.80 $4.45 $4.68 $4.68 91,594
2022-02-16 $4.46 $4.52 $4.33 $4.48 $4.48 93,248
2022-02-15 $4.79 $5.05 $4.15 $4.39 $4.39 318,112
2022-02-14 $4.77 $4.97 $4.67 $4.73 $4.73 75,097
2022-02-11 $4.65 $4.78 $4.64 $4.73 $4.73 28,281
2022-02-10 $4.61 $4.86 $4.61 $4.67 $4.67 42,932
2022-02-09 $4.81 $4.85 $4.63 $4.75 $4.75 77,785
2022-02-08 $4.64 $4.95 $4.55 $4.81 $4.81 121,017
2022-02-07 $4.57 $4.74 $4.46 $4.63 $4.63 51,706
2022-02-04 $4.48 $4.65 $4.37 $4.64 $4.64 27,639
2022-02-03 $4.39 $4.54 $4.32 $4.46 $4.46 13,616
2022-02-02 $4.62 $4.63 $4.35 $4.49 $4.49 34,281
2022-02-01 $4.49 $4.55 $4.43 $4.53 $4.53 38,853
2022-01-31 $4.16 $4.49 $4.16 $4.48 $4.48 100,549
2022-01-28 $4.05 $4.27 $3.96 $4.13 $4.13 58,454
2022-01-27 $4.15 $4.36 $3.93 $3.96 $3.96 90,340
2022-01-26 $4.44 $4.49 $4.11 $4.13 $4.13 86,348
2022-01-25 $4.14 $4.44 $4.14 $4.34 $4.34 66,921
2022-01-24 $4.12 $4.28 $3.98 $4.22 $4.22 82,145
2022-01-21 $4.36 $4.37 $4.14 $4.24 $4.24 56,038
2022-01-20 $4.10 $4.49 $4.10 $4.30 $4.30 81,567
2022-01-19 $4.45 $4.47 $4.01 $4.04 $4.04 75,351
2022-01-18 $4.60 $4.87 $4.35 $4.36 $4.36 93,924
2022-01-14 $4.50 $4.73 $4.43 $4.70 $4.70 53,730
2022-01-13 $4.47 $4.83 $4.42 $4.56 $4.56 119,094
2022-01-12 $4.34 $4.60 $4.22 $4.45 $4.45 86,529
2022-01-11 $4.15 $4.32 $4.03 $4.25 $4.25 93,117
2022-01-10 $4.14 $4.24 $3.98 $4.20 $4.20 39,646
2022-01-07 $4.04 $4.24 $4.04 $4.12 $4.12 46,063
2022-01-06 $3.98 $4.18 $3.96 $4.09 $4.09 78,930
2022-01-05 $4.11 $4.22 $3.98 $4.02 $4.02 56,349
2022-01-04 $4.31 $4.31 $4.03 $4.11 $4.11 44,452
2022-01-03 $4.01 $4.34 $4.01 $4.28 $4.28 118,266
2021-12-31 $4.14 $4.16 $3.95 $4.02 $4.02 89,360
2021-12-30 $4.05 $4.19 $3.93 $4.12 $4.12 90,856
2021-12-29 $4.13 $4.14 $3.84 $3.90 $3.90 154,494
2021-12-28 $4.27 $4.30 $4.05 $4.11 $4.11 54,452
2021-12-27 $4.22 $4.40 $4.06 $4.32 $4.32 112,068
2021-12-23 $4.37 $4.37 $4.17 $4.23 $4.23 35,035
2021-12-22 $4.21 $4.39 $4.20 $4.37 $4.37 43,331
2021-12-21 $4.17 $4.30 $4.03 $4.18 $4.18 51,034
2021-12-20 $4.15 $4.21 $3.93 $3.98 $3.98 86,871
2021-12-17 $4.39 $4.48 $4.21 $4.21 $4.21 84,137
2021-12-16 $4.31 $4.50 $4.27 $4.45 $4.45 76,312
2021-12-15 $4.58 $4.58 $4.23 $4.27 $4.27 90,094
2021-12-14 $4.64 $4.82 $4.40 $4.53 $4.53 81,541
2021-12-13 $4.81 $4.85 $4.61 $4.66 $4.66 37,163
2021-12-10 $4.72 $4.77 $4.61 $4.77 $4.77 59,072
2021-12-09 $4.74 $4.85 $4.61 $4.65 $4.65 46,535
2021-12-08 $4.48 $4.79 $4.40 $4.75 $4.75 72,174
2021-12-07 $4.21 $4.56 $4.21 $4.48 $4.48 53,489
2021-12-06 $4.20 $4.29 $4.02 $4.20 $4.20 85,826
2021-12-03 $4.49 $4.54 $4.22 $4.25 $4.25 105,467
2021-12-02 $4.47 $4.66 $4.35 $4.49 $4.49 152,299
2021-12-01 $5.03 $5.03 $4.50 $4.50 $4.50 143,917
2021-11-30 $4.77 $5.01 $4.71 $4.94 $4.94 291,985
2021-11-29 $4.98 $4.98 $4.76 $4.84 $4.84 261,475
2021-11-26 $4.89 $5.00 $4.80 $4.88 $4.88 172,289
2021-11-24 $4.80 $5.17 $4.80 $5.08 $5.08 203,191
2021-11-23 $4.83 $4.95 $4.77 $4.80 $4.80 133,309
2021-11-22 $5.01 $5.03 $4.81 $4.86 $4.86 205,004
2021-11-19 $4.92 $5.15 $4.92 $5.01 $5.01 202,810
2021-11-18 $5.01 $5.06 $4.76 $4.89 $4.89 244,371
2021-11-17 $4.96 $5.17 $4.90 $4.96 $4.96 196,006
2021-11-16 $5.05 $5.12 $4.91 $4.96 $4.96 221,078
2021-11-15 $5.49 $5.72 $4.98 $5.12 $5.12 628,952
2021-11-12 $5.00 $5.58 $4.95 $5.44 $5.44 1,211,005
2021-11-11 $4.84 $5.08 $4.79 $4.96 $4.96 246,701
2021-11-10 $5.00 $5.00 $4.78 $4.85 $4.85 346,262
2021-11-09 $5.23 $5.32 $4.87 $5.06 $5.06 628,277
2021-11-08 $5.11 $5.56 $5.04 $5.26 $5.26 656,636
2021-11-05 $5.06 $5.13 $5.01 $5.05 $5.05 177,517
2021-11-04 $5.44 $5.46 $4.93 $5.02 $5.02 688,180
2021-11-03 $5.64 $5.74 $5.22 $5.54 $5.54 1,100,692
2021-11-02 $5.65 $5.76 $5.56 $5.57 $5.57 168,013
2021-11-01 $5.84 $5.97 $5.60 $5.61 $5.61 221,694
2021-10-29 $5.63 $5.98 $5.51 $5.90 $5.90 443,303
2021-10-28 $5.75 $5.94 $5.55 $5.68 $5.68 307,059
2021-10-27 $5.70 $6.15 $5.69 $5.75 $5.75 693,612
2021-10-26 $6.12 $6.12 $5.66 $5.72 $5.72 348,232
2021-10-25 $5.92 $6.17 $5.79 $6.04 $6.04 323,212
2021-10-22 $5.91 $6.12 $5.57 $6.04 $6.04 1,000,622
2021-10-21 $6.38 $6.58 $6.06 $6.17 $6.17 849,947
2021-10-20 $6.99 $7.04 $6.22 $6.46 $6.46 2,749,174
2021-10-19 $6.40 $7.70 $6.15 $7.64 $7.64 9,300,395
2021-10-18 $6.36 $6.36 $6.04 $6.17 $6.17 881,367
2021-10-15 $6.21 $6.54 $5.98 $6.40 $6.40 3,512,262
2021-10-14 $7.90 $9.36 $6.67 $6.98 $6.98 118,478,990
2021-10-13 $5.10 $5.15 $4.87 $5.01 $5.01 80,134
2021-10-12 $5.04 $5.19 $5.02 $5.18 $5.18 70,815
2021-10-11 $5.00 $5.20 $4.89 $5.12 $5.12 69,312
2021-10-08 $4.92 $5.07 $4.85 $4.98 $4.98 103,476
2021-10-07 $4.87 $4.98 $4.72 $4.90 $4.90 121,936
2021-10-06 $4.78 $5.03 $4.75 $4.88 $4.88 107,156
2021-10-05 $5.00 $5.04 $4.81 $4.84 $4.84 73,742
2021-10-04 $4.83 $5.36 $4.67 $5.01 $5.01 210,150
2021-10-01 $5.13 $5.17 $4.81 $4.88 $4.88 90,143
2021-09-30 $5.25 $5.25 $4.89 $5.08 $5.08 176,860
2021-09-29 $5.12 $5.32 $4.80 $5.24 $5.24 494,090
2021-09-28 $5.13 $5.21 $4.91 $5.01 $5.01 111,219
2021-09-27 $5.14 $5.30 $5.03 $5.13 $5.13 105,250
2021-09-24 $5.00 $5.28 $4.99 $5.10 $5.10 224,675
2021-09-23 $4.84 $5.10 $4.75 $5.08 $5.08 129,925
2021-09-22 $4.67 $4.95 $4.55 $4.79 $4.79 352,481
2021-09-21 $4.86 $4.99 $4.64 $4.65 $4.65 166,064
2021-09-20 $5.05 $5.08 $4.72 $4.83 $4.83 402,097
2021-09-17 $5.13 $5.40 $5.00 $5.29 $5.29 349,590
2021-09-16 $6.05 $6.24 $4.85 $5.33 $5.33 1,308,711
2021-09-15 $5.41 $5.83 $5.25 $5.83 $5.83 539,354
2021-09-14 $5.44 $5.44 $5.13 $5.36 $5.36 182,520
2021-09-13 $5.85 $5.99 $5.20 $5.44 $5.44 706,151
2021-09-10 $5.80 $6.17 $5.70 $5.76 $5.76 696,955
2021-09-09 $5.68 $5.86 $5.60 $5.82 $5.82 163,226
2021-09-08 $5.71 $5.83 $5.55 $5.73 $5.73 194,124
2021-09-07 $5.72 $5.92 $5.63 $5.80 $5.80 226,370
2021-09-03 $6.10 $6.12 $5.56 $5.65 $5.65 359,724
2021-09-02 $5.80 $6.10 $5.66 $6.09 $6.09 252,501
2021-09-01 $5.40 $5.88 $5.31 $5.81 $5.81 287,904
2021-08-31 $5.20 $5.42 $5.10 $5.39 $5.39 74,451
2021-08-30 $5.23 $5.28 $5.07 $5.16 $5.16 207,238
2021-08-27 $5.14 $5.23 $5.06 $5.23 $5.23 95,837
2021-08-26 $5.27 $5.27 $5.08 $5.18 $5.18 98,423
2021-08-25 $5.26 $5.35 $5.03 $5.23 $5.23 126,416
2021-08-24 $5.46 $5.46 $5.16 $5.28 $5.28 80,855
2021-08-23 $5.30 $5.44 $5.06 $5.35 $5.35 266,666
2021-08-20 $5.04 $5.30 $4.87 $5.16 $5.16 293,127
2021-08-19 $6.63 $6.73 $5.00 $5.23 $5.23 1,596,121
2021-08-18 $5.60 $6.94 $5.27 $6.80 $6.80 5,329,716
2021-08-17 $5.52 $5.57 $5.30 $5.57 $5.57 110,505
2021-08-16 $5.42 $5.60 $5.25 $5.49 $5.49 148,784
2021-08-13 $5.73 $5.73 $5.25 $5.37 $5.37 159,764
2021-08-12 $5.69 $5.77 $5.46 $5.73 $5.73 198,804
2021-08-11 $5.22 $5.74 $5.04 $5.72 $5.72 495,900
2021-08-10 $5.08 $5.19 $4.86 $5.18 $5.18 225,270
2021-08-09 $5.11 $5.11 $4.75 $5.01 $5.01 226,740
2021-08-06 $5.13 $5.23 $4.93 $5.11 $5.11 139,900
2021-08-05 $4.89 $5.33 $4.82 $5.07 $5.07 557,118
2021-08-04 $5.28 $5.40 $4.67 $4.82 $4.82 524,123
2021-08-03 $5.08 $5.60 $4.85 $5.41 $5.41 535,314
2021-08-02 $5.48 $5.73 $5.02 $5.16 $5.16 558,408
2021-07-30 $5.20 $5.62 $5.13 $5.51 $5.51 401,448
2021-07-29 $5.15 $5.64 $5.05 $5.34 $5.34 1,361,361
2021-07-28 $6.12 $7.40 $5.28 $5.62 $5.62 54,919,694
2021-07-27 $4.38 $4.65 $4.25 $4.65 $4.65 395,989
2021-07-26 $4.67 $4.67 $4.21 $4.38 $4.38 329,723
2021-07-23 $4.16 $4.35 $4.01 $4.35 $4.35 194,778
2021-07-22 $4.08 $4.18 $3.91 $4.11 $4.11 189,977
2021-07-21 $4.18 $4.31 $4.07 $4.08 $4.08 137,315
2021-07-20 $4.16 $4.30 $4.00 $4.18 $4.18 271,908
2021-07-19 $4.42 $4.58 $3.86 $4.06 $4.06 428,347
2021-07-16 $4.62 $4.74 $4.40 $4.46 $4.46 74,958
2021-07-15 $4.66 $4.87 $4.45 $4.55 $4.55 172,381
2021-07-14 $5.34 $5.60 $4.66 $4.75 $4.75 361,680
2021-07-13 $5.28 $5.79 $5.11 $5.46 $5.46 511,721
2021-07-12 $5.17 $5.50 $5.14 $5.40 $5.40 193,576
2021-07-09 $5.18 $5.62 $5.08 $5.22 $5.22 306,398
2021-07-08 $5.08 $5.38 $4.91 $5.18 $5.18 357,168
2021-07-07 $5.88 $6.03 $5.05 $5.35 $5.35 538,176
2021-07-06 $6.01 $6.56 $5.65 $5.88 $5.88 1,257,445
2021-07-02 $5.81 $6.12 $5.50 $6.08 $6.08 271,166
2021-07-01 $6.19 $6.48 $5.78 $5.83 $5.83 436,337
2021-06-30 $6.54 $6.80 $6.10 $6.19 $6.19 736,962
2021-06-29 $7.22 $7.50 $6.60 $6.85 $6.85 1,686,599
2021-06-28 $7.23 $7.79 $6.35 $7.69 $7.69 2,153,407
2021-06-25 $7.20 $9.37 $7.15 $7.86 $7.86 34,434,782
2021-06-24 $5.00 $5.80 $4.50 $5.60 $5.60 5,717,725

Grove Inc (GRVI) News Headlines

Recent Grove Inc (GRVI) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.