NYSE : GRND
Grindr Inc. — Price history
Technology · Software - Application · United States
Last price 12.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grindr Inc. (GRND) closed at 12.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.92 | 12.97 | 12.56 | 12.65 | 1,308,549 | -1.94% |
| 2026-10-29 | 12.78 | 13.03 | 12.55 | 12.9 | 2,687,059 | -0.54% |
| 2026-10-28 | 12.92 | 13.27 | 12.79 | 12.97 | 3,329,970 | +0.23% |
| 2026-10-27 | 13.18 | 13.29 | 12.91 | 12.94 | 2,519,343 | -1.37% |
| 2026-10-26 | 13.7 | 13.7 | 13.1 | 13.12 | 1,667,826 | -4.09% |
| 2026-10-23 | 14.09 | 14.13 | 13.55 | 13.68 | 1,188,466 | -2.98% |
| 2026-10-22 | 13.63 | 14.14 | 13.49 | 14.1 | 1,464,678 | +2.69% |
| 2026-10-21 | 13.9 | 14.43 | 13.7 | 13.73 | 1,710,271 | -2.35% |
| 2026-10-20 | 14.14 | 14.395 | 13.91 | 14.06 | 1,501,522 | -0.35% |
| 2026-10-19 | 14.05 | 14.305 | 13.575 | 14.11 | 1,875,841 | +0.14% |
| 2026-10-16 | 15.09 | 15.169 | 13.915 | 14.09 | 2,524,364 | -6.69% |
| 2026-10-15 | 15.13 | 15.362 | 15 | 15.1 | 1,006,666 | +0.27% |
| 2026-10-14 | 15.39 | 15.6 | 15.02 | 15.06 | 1,597,094 | -2.65% |
| 2026-10-13 | 15.21 | 15.62 | 15.03 | 15.47 | 1,479,448 | +2.38% |
| 2026-10-12 | 15.14 | 15.54 | 14.92 | 15.11 | 2,061,798 | +0.53% |
| 2026-10-09 | 15.02 | 15.29 | 14.834 | 15.03 | 1,225,725 | +0.60% |
| 2026-10-08 | 14.3 | 15.03 | 14.23 | 14.94 | 1,824,917 | +4.18% |
| 2026-10-07 | 13.89 | 14.5 | 13.72 | 14.34 | 1,999,568 | +2.87% |
| 2026-10-06 | 13.74 | 14.09 | 13.57 | 13.94 | 1,811,754 | +2.95% |
| 2026-10-05 | 13.38 | 13.68 | 13.2 | 13.54 | 1,560,966 | +0.82% |
| 2026-10-02 | 14.21 | 14.305 | 13.43 | 13.43 | 3,368,370 | -5.22% |
| 2026-10-01 | 15.675 | 15.949 | 13.53 | 14.17 | 4,678,632 | -8.17% |
| 2026-09-30 | 16.41 | 16.41 | 15.18 | 15.43 | 1,909,197 | -4.28% |
| 2026-09-29 | 15.54 | 16.15 | 15.54 | 16.12 | 1,324,537 | +3.27% |
| 2026-09-28 | 15.7 | 15.895 | 15.57 | 15.61 | 897,441 | -1.01% |
| 2026-09-25 | 15.83 | 16.05 | 15.685 | 15.77 | 1,178,979 | -0.63% |
| 2026-09-24 | 15.38 | 15.9 | 15.38 | 15.87 | 1,547,709 | +2.78% |
| 2026-09-23 | 15.93 | 15.93 | 15.4 | 15.44 | 1,184,547 | -3.26% |
| 2026-09-22 | 16.27 | 16.298 | 15.77 | 15.96 | 1,199,286 | +0.44% |
| 2026-09-21 | 15.65 | 15.99 | 15.5 | 15.89 | 1,363,046 | +3.18% |
| 2026-09-18 | 15.59 | 15.72 | 15.315 | 15.4 | 2,326,318 | -0.32% |
| 2026-09-17 | 15.89 | 15.89 | 15.24 | 15.45 | 1,413,228 | -0.52% |
| 2026-09-16 | 15.32 | 15.84 | 15.315 | 15.53 | 1,818,661 | +1.17% |
| 2026-09-15 | 15.74 | 15.74 | 15.15 | 15.35 | 846,168 | -2.42% |
| 2026-09-14 | 15.3 | 15.73 | 15.3 | 15.73 | 1,237,508 | +2.95% |
| 2026-09-11 | 15.43 | 15.52 | 15.245 | 15.28 | 752,216 | -0.65% |
| 2026-09-10 | 15.04 | 15.46 | 14.96 | 15.38 | 1,303,298 | +3.01% |
| 2026-09-09 | 15.44 | 15.44 | 14.7 | 14.93 | 1,980,829 | -3.43% |
| 2026-09-08 | 15.25 | 15.625 | 14.99 | 15.46 | 1,316,005 | +1.38% |
| 2026-09-04 | 15.43 | 15.53 | 15.13 | 15.25 | 1,119,926 | -2.62% |
| 2026-09-03 | 16.1 | 16.1 | 15.59 | 15.66 | 542,009 | -0.06% |
| 2026-09-02 | 15.49 | 15.71 | 15.49 | 15.67 | 673,415 | +0.90% |
| 2026-09-01 | 15.39 | 15.68 | 15.33 | 15.53 | 982,287 | +0.32% |
| 2026-08-31 | 16 | 16 | 15.255 | 15.48 | 1,420,924 | -0.71% |
| 2026-08-28 | 15.48 | 15.89 | 15.48 | 15.59 | 923,015 | +1.56% |
| 2026-08-27 | 15.93 | 15.955 | 15.305 | 15.35 | 1,212,941 | -2.79% |
| 2026-08-26 | 15.5 | 15.885 | 15.5 | 15.79 | 1,096,766 | +0.64% |
| 2026-08-25 | 15.57 | 15.911 | 15.48 | 15.69 | 1,336,229 | +0.71% |
| 2026-08-24 | 15.6 | 15.98 | 15.53 | 15.58 | 951,554 | +0.32% |
| 2026-08-21 | 15.34 | 15.92 | 15.28 | 15.53 | 1,040,216 | -0.83% |
| 2026-08-20 | 15.51 | 15.84 | 15.48 | 15.66 | 1,238,631 | +0.45% |
| 2026-08-19 | 16.2 | 16.2 | 15.47 | 15.59 | 1,199,350 | -2.32% |
| 2026-08-18 | 15.78 | 16 | 15.62 | 15.96 | 1,553,639 | +0.95% |
| 2026-08-17 | 15.98 | 15.99 | 15.43 | 15.81 | 1,344,801 | -1.25% |
| 2026-08-14 | 16 | 16.35 | 15.87 | 16.01 | 1,395,660 | +1.65% |
| 2026-08-13 | 15.93 | 16.03 | 15.35 | 15.75 | 2,342,465 | -0.76% |
| 2026-08-12 | 16.075 | 16.14 | 15.48 | 15.87 | 2,521,942 | -2.22% |
| 2026-08-11 | 16.23 | 16.535 | 15.92 | 16.23 | 1,589,664 | -0.73% |
| 2026-08-10 | 16.33 | 17.23 | 16.22 | 16.35 | 1,953,390 | -1.39% |
| 2026-08-07 | 15.795 | 16.865 | 15.161 | 16.58 | 3,002,323 | -3.32% |
| 2026-08-06 | 17.36 | 17.68 | 17.12 | 17.15 | 1,954,912 | -3.54% |
| 2026-08-05 | 17.9 | 17.99 | 17.552 | 17.78 | 1,819,881 | -0.89% |
| 2026-08-04 | 17.85 | 18.271 | 17.745 | 17.94 | 1,810,312 | +0.22% |
| 2026-08-03 | 17.5 | 18.5 | 17.5 | 17.9 | 2,142,089 | +3.23% |
| 2026-07-31 | 16.94 | 17.36 | 16.66 | 17.34 | 1,615,119 | +2.30% |
| 2026-07-30 | 16.94 | 17.41 | 16.71 | 16.95 | 1,814,284 | -1.51% |
| 2026-07-29 | 16.72 | 17.22 | 16.7 | 17.21 | 1,544,435 | +3.67% |
| 2026-07-28 | 15.72 | 16.66 | 15.65 | 16.6 | 1,844,898 | +7.24% |
| 2026-07-27 | 15.19 | 15.71 | 15.19 | 15.48 | 2,222,261 | +4.24% |
| 2026-07-24 | 14.99 | 15.14 | 14.745 | 14.85 | 1,290,036 | +1.02% |
| 2026-07-23 | 14.5 | 14.83 | 14.1 | 14.7 | 1,520,215 | +1.38% |
| 2026-07-22 | 15.25 | 15.35 | 14.355 | 14.5 | 1,815,708 | -3.97% |
| 2026-07-21 | 15.21 | 15.66 | 14.84 | 15.1 | 1,538,617 | -3.02% |
| 2026-07-20 | 15.24 | 15.73 | 15.21 | 15.57 | 970,858 | +2.03% |
| 2026-07-17 | 15.51 | 15.525 | 14.99 | 15.26 | 1,661,300 | -3.17% |
| 2026-07-16 | 15.8 | 16.12 | 15.7 | 15.76 | 1,244,362 | -0.13% |
| 2026-07-15 | 15.75 | 15.94 | 15.65 | 15.78 | 1,443,572 | +0.90% |
| 2026-07-14 | 15.5 | 15.71 | 15.105 | 15.64 | 1,432,088 | -0.06% |
| 2026-07-13 | 15.86 | 15.98 | 15.555 | 15.65 | 1,110,556 | -0.25% |
| 2026-07-10 | 16.25 | 16.25 | 15.61 | 15.69 | 1,466,083 | -1.94% |
| 2026-07-09 | 15.76 | 16.16 | 15.51 | 16 | 1,939,132 | -0.12% |
| 2026-07-08 | 15.3 | 16.27 | 15.3 | 16.02 | 3,196,113 | +2.76% |
| 2026-07-07 | 16.19 | 16.36 | 15.545 | 15.59 | 1,654,824 | -2.07% |
| 2026-07-06 | 15.7 | 16.35 | 15.48 | 15.92 | 1,559,926 | -0.87% |
| 2026-07-02 | 15.35 | 16.23 | 15.215 | 16.06 | 1,654,811 | +2.36% |
| 2026-07-01 | 15.28 | 16.36 | 15.28 | 15.69 | 4,333,121 | +9.19% |
| 2026-06-30 | 14.28 | 14.66 | 14.17 | 14.37 | 902,090 | -0.48% |
| 2026-06-29 | 14.4 | 14.985 | 14.36 | 14.44 | 1,826,522 | +0.70% |
| 2026-06-26 | 13.63 | 14.465 | 13.585 | 14.34 | 2,297,564 | +5.75% |
| 2026-06-25 | 13.14 | 13.81 | 13.03 | 13.56 | 1,636,500 | +2.88% |
| 2026-06-24 | 13.32 | 13.645 | 13.05 | 13.18 | 962,581 | +0.30% |
| 2026-06-23 | 13.05 | 13.535 | 12.98 | 13.14 | 1,336,361 | -0.08% |
| 2026-06-22 | 13.13 | 13.255 | 12.94 | 13.15 | 1,448,571 | -1.50% |
| 2026-06-18 | 13.43 | 13.5 | 12.97 | 13.35 | 1,985,379 | +0.53% |
| 2026-06-17 | 13.17 | 13.5 | 12.99 | 13.28 | 1,405,561 | -0.60% |
| 2026-06-16 | 12.59 | 13.49 | 12.48 | 13.36 | 3,058,125 | +5.78% |
| 2026-06-15 | 11.81 | 12.698 | 11.81 | 12.63 | 2,239,335 | +8.51% |
| 2026-06-12 | 11.58 | 11.85 | 11.445 | 11.64 | 1,410,195 | +1.48% |
| 2026-06-11 | 11.49 | 12.06 | 11.29 | 11.47 | 2,101,976 | -0.95% |
| 2026-06-10 | 11.55 | 11.675 | 11.2 | 11.58 | 1,560,288 | +1.76% |
| 2026-06-09 | 10.98 | 11.407 | 10.98 | 11.38 | 1,273,272 | +3.08% |
| 2026-06-08 | 10.74 | 11.16 | 10.5 | 11.04 | 1,410,084 | +1.28% |
| 2026-06-05 | 10.72 | 11.025 | 10.72 | 10.9 | 2,028,783 | +1.87% |
| 2026-06-04 | 10.83 | 11.18 | 10.3 | 10.7 | 1,760,400 | -1.83% |
| 2026-06-03 | 11.58 | 11.58 | 10.79 | 10.9 | 2,971,375 | -6.92% |
| 2026-06-02 | 12.41 | 12.48 | 11.6 | 11.71 | 2,302,394 | -7.21% |
| 2026-06-01 | 12.46 | 12.78 | 12.35 | 12.62 | 1,253,512 | +0.96% |
| 2026-05-29 | 12.95 | 12.97 | 12.35 | 12.5 | 1,777,539 | -3.10% |
| 2026-05-28 | 12.75 | 13.07 | 12.64 | 12.9 | 1,629,488 | +1.34% |
| 2026-05-27 | 12.74 | 12.96 | 12.535 | 12.73 | 1,022,789 | -0.62% |
| 2026-05-26 | 13 | 13.21 | 12.78 | 12.81 | 1,829,520 | -1.08% |
| 2026-05-22 | 12.99 | 13.19 | 12.86 | 12.95 | 969,309 | +0.94% |
| 2026-05-21 | 12.97 | 13.055 | 12.825 | 12.83 | 1,234,726 | -2.14% |
| 2026-05-20 | 13.06 | 13.32 | 12.965 | 13.11 | 1,438,416 | +0.15% |
| 2026-05-19 | 13.59 | 13.605 | 13.075 | 13.09 | 1,620,720 | -4.45% |
| 2026-05-18 | 13.45 | 13.9 | 13.45 | 13.7 | 1,248,983 | +2.24% |
| 2026-05-15 | 13.705 | 13.93 | 13.32 | 13.4 | 2,308,889 | -3.25% |
| 2026-05-14 | 14.56 | 14.615 | 13.83 | 13.85 | 1,407,854 | -5.20% |
| 2026-05-13 | 14 | 14.64 | 13.78 | 14.61 | 2,241,854 | +3.69% |
| 2026-05-12 | 14.55 | 14.77 | 13.95 | 14.09 | 1,520,304 | -3.03% |