Grindr Inc. (GRND)
NYSE: GRND · Real-Time Price · USD
14.88
-0.14 (-0.93%)
At close: Oct 1, 2025, 4:00 PM EDT
14.98
+0.10 (0.67%)
After-hours: Oct 1, 2025, 4:52 PM EDT
Grindr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 15.15 | 15.27 | 14.82 | 14.88 | - | -0.93% | 1,475,934 |
| Sep 30, 2025 | 15.64 | 15.83 | 15.02 | 15.02 | 15.02 | -4.51% | 1,327,838 |
| Sep 29, 2025 | 15.84 | 15.95 | 15.65 | 15.73 | 15.73 | 0.06% | 1,581,688 |
| Sep 26, 2025 | 15.88 | 16.19 | 15.72 | 15.72 | 15.72 | -0.25% | 2,248,593 |
| Sep 25, 2025 | 15.83 | 15.94 | 15.54 | 15.76 | 15.76 | -1.19% | 1,914,511 |
| Sep 24, 2025 | 16.10 | 16.40 | 15.94 | 15.95 | 15.95 | -0.56% | 1,599,823 |
| Sep 23, 2025 | 16.15 | 16.51 | 15.96 | 16.04 | 16.04 | -0.43% | 1,842,441 |
| Sep 22, 2025 | 15.96 | 16.13 | 15.70 | 16.11 | 16.11 | 0.75% | 1,860,849 |
| Sep 19, 2025 | 15.89 | 16.21 | 15.87 | 15.99 | 15.99 | 0.82% | 3,493,179 |
| Sep 18, 2025 | 15.64 | 15.97 | 15.53 | 15.86 | 15.86 | 2.06% | 2,118,314 |
| Sep 17, 2025 | 15.58 | 15.66 | 15.34 | 15.54 | 15.54 | -1.21% | 1,263,438 |
| Sep 16, 2025 | 15.45 | 15.78 | 15.31 | 15.73 | 15.73 | 1.75% | 2,338,510 |
| Sep 15, 2025 | 16.19 | 16.35 | 15.37 | 15.46 | 15.46 | -3.80% | 1,850,423 |
| Sep 12, 2025 | 16.17 | 16.36 | 15.92 | 16.07 | 16.07 | 0.37% | 2,369,973 |
| Sep 11, 2025 | 15.57 | 16.01 | 15.50 | 16.01 | 16.01 | 3.69% | 1,561,379 |
| Sep 10, 2025 | 15.56 | 15.83 | 15.36 | 15.44 | 15.44 | -1.28% | 1,864,160 |
| Sep 9, 2025 | 15.61 | 15.76 | 14.60 | 15.64 | 15.64 | -0.26% | 2,659,554 |
| Sep 8, 2025 | 15.56 | 16.03 | 15.47 | 15.68 | 15.68 | 2.48% | 2,506,333 |
| Sep 5, 2025 | 15.29 | 15.36 | 15.01 | 15.30 | 15.30 | 1.26% | 1,389,558 |
| Sep 4, 2025 | 15.14 | 15.55 | 15.00 | 15.11 | 15.11 | - | 1,659,378 |
| Sep 3, 2025 | 15.35 | 15.42 | 15.09 | 15.11 | 15.11 | -1.18% | 1,914,917 |
| Sep 2, 2025 | 15.46 | 15.49 | 15.08 | 15.29 | 15.29 | -2.24% | 1,385,613 |
| Aug 29, 2025 | 15.66 | 15.72 | 15.46 | 15.64 | 15.64 | -0.38% | 1,348,207 |
| Aug 28, 2025 | 15.80 | 15.98 | 15.60 | 15.70 | 15.70 | 0.83% | 1,421,038 |
| Aug 27, 2025 | 15.93 | 16.00 | 15.55 | 15.57 | 15.57 | -1.95% | 1,077,106 |
| Aug 26, 2025 | 15.71 | 16.12 | 15.71 | 15.88 | 15.88 | 1.73% | 1,956,209 |
| Aug 25, 2025 | 15.82 | 15.94 | 15.55 | 15.61 | 15.61 | -1.14% | 1,995,754 |
| Aug 22, 2025 | 15.77 | 15.92 | 15.46 | 15.79 | 15.79 | 0.32% | 2,042,986 |
| Aug 21, 2025 | 15.70 | 15.83 | 15.56 | 15.74 | 15.74 | -0.25% | 1,567,633 |
| Aug 20, 2025 | 15.96 | 16.02 | 15.52 | 15.78 | 15.78 | -1.19% | 2,273,259 |
| Aug 19, 2025 | 16.68 | 16.73 | 15.82 | 15.97 | 15.97 | -4.08% | 1,846,821 |
| Aug 18, 2025 | 16.68 | 17.01 | 16.53 | 16.65 | 16.65 | 0.48% | 2,267,858 |
| Aug 15, 2025 | 16.27 | 16.78 | 16.18 | 16.57 | 16.57 | 1.47% | 2,278,585 |
| Aug 14, 2025 | 16.27 | 16.59 | 16.15 | 16.33 | 16.33 | 0.37% | 2,472,148 |
| Aug 13, 2025 | 16.46 | 16.75 | 15.94 | 16.27 | 16.27 | -1.03% | 2,368,067 |
| Aug 12, 2025 | 16.89 | 16.91 | 16.27 | 16.44 | 16.44 | -2.95% | 3,098,312 |
| Aug 11, 2025 | 15.71 | 17.32 | 15.70 | 16.94 | 16.94 | 7.97% | 3,647,134 |
| Aug 8, 2025 | 14.96 | 16.52 | 14.75 | 15.69 | 15.69 | -12.30% | 6,528,207 |
| Aug 7, 2025 | 18.56 | 18.69 | 17.80 | 17.89 | 17.89 | -4.02% | 2,824,976 |
| Aug 6, 2025 | 17.85 | 18.66 | 17.75 | 18.64 | 18.64 | 4.90% | 2,408,509 |
| Aug 5, 2025 | 17.60 | 17.93 | 17.55 | 17.77 | 17.77 | 0.06% | 1,925,373 |
| Aug 4, 2025 | 17.46 | 17.92 | 17.42 | 17.76 | 17.76 | 2.30% | 1,973,780 |
| Aug 1, 2025 | 17.19 | 17.50 | 16.95 | 17.36 | 17.36 | -0.69% | 2,344,855 |
| Jul 31, 2025 | 17.95 | 18.05 | 17.33 | 17.48 | 17.48 | -2.18% | 1,507,721 |
| Jul 30, 2025 | 17.68 | 17.97 | 17.62 | 17.87 | 17.87 | 1.30% | 1,314,679 |
| Jul 29, 2025 | 17.90 | 18.00 | 17.41 | 17.64 | 17.64 | -1.18% | 1,729,568 |
| Jul 28, 2025 | 18.48 | 18.67 | 17.65 | 17.85 | 17.85 | -2.41% | 1,818,567 |
| Jul 25, 2025 | 19.13 | 19.21 | 18.14 | 18.29 | 18.29 | -4.49% | 2,467,752 |
| Jul 24, 2025 | 19.31 | 19.58 | 19.10 | 19.15 | 19.15 | -0.05% | 1,030,774 |
| Jul 23, 2025 | 19.27 | 19.62 | 18.96 | 19.16 | 19.16 | -1.89% | 1,635,207 |