Grindr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	12.67	13.08	12.61	12.94	12.94	2.62%	1,832,292
Nov 25, 2025	12.25	12.76	12.11	12.61	12.61	3.70%	2,305,816
Nov 24, 2025	12.67	12.77	11.81	12.16	12.16	-12.14%	5,508,244
Nov 21, 2025	13.79	14.01	13.61	13.84	13.84	0.80%	1,004,527
Nov 20, 2025	13.98	14.13	13.60	13.73	13.73	-0.58%	1,107,880
Nov 19, 2025	13.83	13.88	13.67	13.81	13.81	-0.93%	977,843
Nov 18, 2025	13.55	14.17	13.49	13.94	13.94	0.50%	2,262,549
Nov 17, 2025	14.00	14.21	13.61	13.87	13.87	-1.00%	1,272,376
Nov 14, 2025	14.09	14.32	13.89	14.01	14.01	-2.57%	1,881,914
Nov 13, 2025	14.72	14.72	14.36	14.38	14.38	-2.71%	1,235,735
Nov 12, 2025	15.09	15.17	14.57	14.78	14.78	-2.12%	1,740,253
Nov 11, 2025	15.10	15.33	14.80	15.10	15.10	-0.46%	1,977,922
Nov 10, 2025	15.10	15.44	15.00	15.17	15.17	0.53%	2,135,966
Nov 7, 2025	14.81	15.59	14.36	15.09	15.09	11.04%	3,688,194
Nov 6, 2025	13.31	13.77	13.04	13.59	13.59	3.03%	3,925,578
Nov 5, 2025	13.20	13.59	13.00	13.19	13.19	-0.08%	1,543,683
Nov 4, 2025	13.41	13.67	13.20	13.20	13.20	-3.65%	1,300,358
Nov 3, 2025	13.70	13.90	13.51	13.70	13.70	-1.15%	1,372,430
Oct 31, 2025	14.00	14.21	13.85	13.86	13.86	-0.22%	1,621,272
Oct 30, 2025	14.80	14.80	13.89	13.89	13.89	-6.53%	2,145,620
Oct 29, 2025	14.11	14.90	13.93	14.86	14.86	5.77%	2,341,502
Oct 28, 2025	14.42	14.84	14.02	14.05	14.05	-1.89%	2,538,629
Oct 27, 2025	15.09	15.20	14.11	14.32	14.32	-4.91%	4,345,046
Oct 24, 2025	14.55	16.22	14.45	15.06	15.06	18.86%	11,484,293
Oct 23, 2025	12.75	12.84	12.62	12.67	12.67	-0.94%	1,335,370
Oct 22, 2025	13.13	13.13	12.63	12.79	12.79	-2.89%	1,540,272
Oct 21, 2025	12.83	13.40	12.79	13.17	13.17	2.49%	3,089,274
Oct 20, 2025	12.98	13.16	12.72	12.85	12.85	-0.85%	2,435,141
Oct 17, 2025	12.91	13.82	12.86	12.96	12.96	1.81%	4,815,492
Oct 16, 2025	12.74	13.06	12.50	12.73	12.73	0.08%	2,526,969
Oct 15, 2025	13.11	13.46	12.68	12.72	12.72	-0.16%	4,210,318
Oct 14, 2025	13.60	13.65	11.88	12.74	12.74	-3.78%	7,537,751
Oct 13, 2025	12.08	13.83	11.85	13.24	13.24	10.70%	10,000,520
Oct 10, 2025	12.49	12.54	11.73	11.96	11.96	-3.08%	3,414,106
Oct 9, 2025	13.14	13.19	12.31	12.34	12.34	-6.16%	2,337,162
Oct 8, 2025	13.75	13.79	13.13	13.15	13.15	-4.22%	1,864,756
Oct 7, 2025	14.09	14.14	13.52	13.73	13.73	-2.62%	2,621,277
Oct 6, 2025	14.25	14.40	13.95	14.10	14.10	-0.28%	1,908,496
Oct 3, 2025	14.86	14.91	14.03	14.14	14.14	-4.20%	1,870,225
Oct 2, 2025	14.75	14.82	14.43	14.76	14.76	-0.81%	2,105,355
Oct 1, 2025	15.15	15.27	14.82	14.88	14.88	-0.93%	1,476,145
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