Grindr Inc. (GRND)
NYSE: GRND · Real-Time Price · USD
15.61
-0.18 (-1.14%)
At close: Aug 25, 2025, 4:00 PM
15.61
0.00 (0.00%)
After-hours: Aug 25, 2025, 7:00 PM EDT
Grindr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 15.82 | 15.94 | 15.55 | 15.61 | - | -1.14% | 1,995,532 |
| 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 |
| Jul 22, 2025 | 19.86 | 20.10 | 19.36 | 19.53 | 19.53 | -1.71% | 1,581,606 |
| Jul 21, 2025 | 19.93 | 20.08 | 19.66 | 19.87 | 19.87 | -0.20% | 1,636,620 |
| Jul 18, 2025 | 20.17 | 20.44 | 19.91 | 19.91 | 19.91 | -0.15% | 1,988,391 |
| Jul 17, 2025 | 21.16 | 21.28 | 19.65 | 19.94 | 19.94 | -5.90% | 2,690,083 |
| Jul 16, 2025 | 21.96 | 22.05 | 21.16 | 21.19 | 21.19 | -3.11% | 1,841,899 |
| Jul 15, 2025 | 21.79 | 22.31 | 21.68 | 21.87 | 21.87 | 0.14% | 855,058 |
| Jul 14, 2025 | 21.26 | 21.85 | 21.02 | 21.84 | 21.84 | 3.16% | 1,525,634 |
| Jul 11, 2025 | 21.36 | 21.55 | 20.98 | 21.17 | 21.17 | -0.61% | 1,267,451 |
| Jul 10, 2025 | 22.38 | 22.49 | 21.28 | 21.30 | 21.30 | -5.25% | 1,954,888 |
| Jul 9, 2025 | 22.17 | 22.64 | 21.80 | 22.48 | 22.48 | 1.58% | 1,547,977 |
| Jul 8, 2025 | 22.18 | 22.18 | 21.52 | 22.13 | 22.13 | -0.05% | 1,407,680 |
| Jul 7, 2025 | 22.50 | 22.58 | 22.00 | 22.14 | 22.14 | -1.73% | 1,372,858 |
| Jul 3, 2025 | 22.22 | 22.73 | 22.22 | 22.53 | 22.53 | 1.62% | 869,983 |
| Jul 2, 2025 | 21.72 | 22.22 | 21.62 | 22.17 | 22.17 | 1.46% | 2,063,437 |
| Jul 1, 2025 | 22.49 | 22.64 | 21.60 | 21.85 | 21.85 | -3.74% | 2,199,954 |
| Jun 30, 2025 | 22.61 | 22.99 | 22.39 | 22.70 | 22.70 | 2.30% | 1,519,482 |
| Jun 27, 2025 | 22.39 | 22.58 | 21.93 | 22.19 | 22.19 | -0.94% | 3,192,133 |
| Jun 26, 2025 | 22.04 | 22.46 | 22.04 | 22.40 | 22.40 | 1.63% | 896,359 |
| Jun 25, 2025 | 22.13 | 22.30 | 21.90 | 22.04 | 22.04 | -0.14% | 1,180,867 |
| Jun 24, 2025 | 22.12 | 22.22 | 21.65 | 22.07 | 22.07 | 0.82% | 2,353,216 |
| Jun 23, 2025 | 22.74 | 22.84 | 21.84 | 21.89 | 21.89 | -3.10% | 2,314,970 |
| Jun 20, 2025 | 23.00 | 23.25 | 22.45 | 22.59 | 22.59 | -1.44% | 2,275,397 |
| Jun 18, 2025 | 23.00 | 23.24 | 22.50 | 22.92 | 22.92 | -0.43% | 1,866,526 |
| Jun 17, 2025 | 23.45 | 23.66 | 22.92 | 23.02 | 23.02 | -1.88% | 1,416,479 |
| Jun 16, 2025 | 23.19 | 23.67 | 23.04 | 23.46 | 23.46 | 1.96% | 1,603,068 |
| Jun 13, 2025 | 23.08 | 23.33 | 22.96 | 23.01 | 23.01 | -0.48% | 1,003,869 |