Grindr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2024	11.95	11.95	11.69	11.78	11.78	-1.26%	380,622
Sep 30, 2024	12.05	12.32	11.89	11.93	11.93	-1.00%	571,188
Sep 27, 2024	12.17	12.18	11.99	12.05	12.05	-0.90%	321,742
Sep 26, 2024	12.49	12.74	12.12	12.16	12.16	-1.54%	553,951
Sep 25, 2024	12.10	12.41	11.93	12.35	12.35	1.81%	440,174
Sep 24, 2024	12.00	12.30	11.98	12.13	12.13	1.00%	686,064
Sep 23, 2024	11.96	12.07	11.82	12.01	12.01	0.42%	685,899
Sep 20, 2024	12.49	12.49	11.94	11.96	11.96	-3.63%	1,199,191
Sep 19, 2024	12.53	12.69	12.29	12.41	12.41	0.49%	1,025,195
Sep 18, 2024	12.30	12.51	12.16	12.35	12.35	0.73%	732,653
Sep 17, 2024	12.29	12.35	12.11	12.26	12.26	0.49%	705,334
Sep 16, 2024	12.03	12.45	12.03	12.20	12.20	1.41%	580,454
Sep 13, 2024	11.83	12.27	11.75	12.03	12.03	2.12%	644,779
Sep 12, 2024	11.68	11.80	11.57	11.78	11.78	1.38%	274,433
Sep 11, 2024	11.59	11.73	11.51	11.62	11.62	-0.60%	357,174
Sep 10, 2024	11.76	11.91	11.54	11.69	11.69	-1.18%	376,881
Sep 9, 2024	11.58	11.92	11.47	11.83	11.83	1.89%	426,688
Sep 6, 2024	11.95	11.95	11.55	11.61	11.61	-2.11%	293,360
Sep 5, 2024	11.95	12.09	11.68	11.86	11.86	-0.17%	430,174
Sep 4, 2024	11.75	11.95	11.72	11.88	11.88	0.51%	247,210
Sep 3, 2024	12.00	12.18	11.72	11.82	11.82	-1.75%	357,527
Aug 30, 2024	12.12	12.14	11.93	12.03	12.03	-0.08%	290,859
Aug 29, 2024	11.96	12.16	11.96	12.04	12.04	1.69%	297,844
Aug 28, 2024	11.98	12.04	11.39	11.84	11.84	-1.17%	598,905
Aug 27, 2024	12.27	12.39	11.89	11.98	11.98	-2.92%	381,212
Aug 26, 2024	12.44	12.44	12.18	12.34	12.34	-0.72%	342,497
Aug 23, 2024	12.38	12.53	12.28	12.43	12.43	1.14%	496,221
Aug 22, 2024	12.22	12.35	12.10	12.29	12.29	1.32%	605,908
Aug 21, 2024	12.15	12.23	11.95	12.13	12.13	-0.57%	563,558
Aug 20, 2024	12.11	12.23	11.91	12.20	12.20	0.83%	495,217
Aug 19, 2024	11.80	12.10	11.76	12.10	12.10	2.11%	479,847
Aug 16, 2024	11.58	11.85	11.52	11.85	11.85	1.63%	422,019
Aug 15, 2024	12.08	12.10	11.61	11.66	11.66	-2.59%	382,180
Aug 14, 2024	11.99	12.18	11.87	11.97	11.97	2.05%	529,620
Aug 13, 2024	11.85	12.30	11.62	11.73	11.73	-0.85%	790,119
Aug 12, 2024	11.90	11.90	11.53	11.83	11.83	1.89%	447,224
Aug 9, 2024	11.55	11.70	11.01	11.61	11.61	8.50%	857,850
Aug 8, 2024	10.83	10.90	10.40	10.70	10.70	-1.20%	1,004,675
Aug 7, 2024	11.43	11.46	10.76	10.83	10.83	-4.07%	523,362
Aug 6, 2024	10.95	11.34	10.85	11.29	11.29	3.29%	250,799
Aug 5, 2024	10.28	11.01	10.26	10.93	10.93	-1.09%	717,280
Aug 2, 2024	11.00	11.15	10.75	11.05	11.05	-2.21%	397,062
Aug 1, 2024	11.69	11.71	11.21	11.30	11.30	-2.84%	370,430
Jul 31, 2024	11.46	11.72	11.38	11.63	11.63	2.47%	361,406
Jul 30, 2024	11.55	11.72	11.27	11.35	11.35	-1.56%	476,644
Jul 29, 2024	11.49	11.53	11.34	11.53	11.53	0.79%	405,179
Jul 26, 2024	11.61	11.61	11.23	11.44	11.44	-0.69%	615,931
Jul 25, 2024	11.36	11.67	11.27	11.52	11.52	1.68%	477,763
Jul 24, 2024	11.46	11.48	11.22	11.33	11.33	-1.99%	592,253
Jul 23, 2024	11.60	11.79	11.55	11.56	11.56	-0.26%	430,441
Jul 22, 2024	11.68	11.69	11.47	11.59	11.59	0.09%	231,193
Jul 19, 2024	11.69	11.87	11.56	11.58	11.58	-0.77%	325,459
Jul 18, 2024	11.73	11.86	11.47	11.67	11.67	-0.17%	474,954
Jul 17, 2024	12.14	12.39	11.69	11.69	11.69	-5.80%	629,436
Jul 16, 2024	12.44	12.83	12.13	12.41	12.41	-	1,353,111
Jul 15, 2024	12.18	12.46	12.00	12.41	12.41	2.56%	709,299
Jul 12, 2024	12.27	12.38	12.06	12.10	12.10	-0.98%	411,713
Jul 11, 2024	12.13	12.23	11.93	12.22	12.22	1.75%	404,825
Jul 10, 2024	12.39	12.39	11.92	12.01	12.01	-2.20%	408,001
Jul 9, 2024	12.17	12.50	12.07	12.28	12.28	1.57%	743,629
Jul 8, 2024	11.92	12.09	11.74	12.09	12.09	1.00%	673,187
Jul 5, 2024	11.90	12.00	11.79	11.97	11.97	0.59%	538,056
Jul 3, 2024	11.92	12.00	11.80	11.90	11.90	0.17%	377,798
Jul 2, 2024	11.75	11.99	11.64	11.88	11.88	0.17%	701,647
Jul 1, 2024	12.30	12.37	11.76	11.86	11.86	-3.10%	934,476
Jun 28, 2024	12.35	12.42	11.91	12.24	12.24	-0.41%	3,052,972
Jun 27, 2024	12.00	12.41	11.59	12.29	12.29	3.98%	2,978,279
Jun 26, 2024	11.00	12.15	10.63	11.82	11.82	15.32%	3,965,489
Jun 25, 2024	9.59	10.32	9.52	10.25	10.25	6.88%	850,974
Jun 24, 2024	9.60	9.72	9.48	9.59	9.59	-0.42%	489,119
Jun 21, 2024	9.67	9.73	9.45	9.63	9.63	-0.72%	744,020
Jun 20, 2024	9.84	9.91	9.42	9.70	9.70	-2.22%	587,211
Jun 18, 2024	9.89	10.03	9.69	9.92	9.92	-	473,241
Jun 17, 2024	10.20	10.35	9.88	9.92	9.92	-2.27%	1,004,767
Jun 14, 2024	9.61	10.45	9.52	10.15	10.15	7.64%	1,891,935
Jun 13, 2024	9.21	9.44	9.14	9.43	9.43	3.63%	983,061
Jun 12, 2024	9.20	9.34	9.06	9.10	9.10	0.22%	675,393
Jun 11, 2024	9.05	9.13	8.95	9.08	9.08	-0.55%	289,187
Jun 10, 2024	9.40	9.48	8.98	9.13	9.13	-3.69%	496,144
Jun 7, 2024	9.35	9.61	9.32	9.48	9.48	2.71%	830,890
Jun 6, 2024	9.30	9.47	9.18	9.23	9.23	-0.86%	556,710
Jun 5, 2024	9.47	9.47	9.15	9.31	9.31	-0.32%	638,693
Jun 4, 2024	9.39	9.47	9.31	9.34	9.34	-1.68%	442,056
Jun 3, 2024	9.50	9.51	9.33	9.50	9.50	-	368,352
May 31, 2024	9.44	9.53	9.40	9.50	9.50	0.64%	407,748
May 30, 2024	9.37	9.51	9.31	9.44	9.44	1.29%	422,033
May 29, 2024	9.16	9.44	9.16	9.32	9.32	0.65%	419,074
May 28, 2024	9.51	9.53	9.07	9.26	9.26	-1.17%	413,798
May 24, 2024	9.15	9.43	9.11	9.37	9.37	2.29%	304,131
May 23, 2024	9.35	9.39	9.12	9.16	9.16	-1.72%	388,122
May 22, 2024	9.51	9.61	9.26	9.32	9.32	-2.41%	299,581
May 21, 2024	9.37	9.57	9.30	9.55	9.55	1.92%	250,019
May 20, 2024	9.48	9.50	9.30	9.37	9.37	-1.16%	592,306
May 17, 2024	9.63	9.64	9.42	9.48	9.48	-1.25%	402,927
May 16, 2024	10.05	10.05	9.49	9.60	9.60	-4.57%	645,087
May 15, 2024	10.27	10.37	9.83	10.06	10.06	-2.04%	419,084
May 14, 2024	10.10	10.30	9.98	10.27	10.27	2.91%	376,633
May 13, 2024	10.15	10.15	9.86	9.98	9.98	-1.58%	480,367
May 10, 2024	10.71	10.77	10.14	10.14	10.14	-4.25%	489,229
May 9, 2024	10.55	10.62	10.39	10.59	10.59	0.57%	261,482