Grindr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	11.18	11.33	10.98	11.00	11.00	-2.83%	1,801,661
Jan 30, 2026	11.42	11.57	11.11	11.32	11.32	-2.25%	1,939,227
Jan 29, 2026	11.51	11.61	11.31	11.58	11.58	-0.34%	1,387,805
Jan 28, 2026	11.78	12.01	11.60	11.62	11.62	-0.94%	1,004,492
Jan 27, 2026	11.91	11.95	11.52	11.73	11.73	-2.01%	1,778,333
Jan 26, 2026	11.86	12.05	11.84	11.97	11.97	0.17%	1,336,962
Jan 23, 2026	11.96	12.04	11.67	11.95	11.95	-0.25%	1,168,772
Jan 22, 2026	12.00	12.13	11.90	11.98	11.98	0.34%	1,066,551
Jan 21, 2026	12.08	12.25	11.91	11.94	11.94	-0.91%	1,665,249
Jan 20, 2026	11.99	12.28	11.87	12.05	12.05	-0.74%	1,706,287
Jan 16, 2026	12.35	12.37	12.07	12.14	12.14	-2.25%	1,231,254
Jan 15, 2026	12.67	12.69	12.38	12.42	12.42	-2.20%	988,879
Jan 14, 2026	13.06	13.06	12.63	12.70	12.70	-3.50%	1,583,645
Jan 13, 2026	13.09	13.28	13.01	13.16	13.16	0.30%	809,671
Jan 12, 2026	13.15	13.29	13.07	13.12	13.12	-0.76%	1,101,426
Jan 9, 2026	13.22	13.34	13.08	13.22	13.22	0.15%	1,653,074
Jan 8, 2026	13.18	13.28	12.95	13.20	13.20	-0.23%	895,568
Jan 7, 2026	13.14	13.28	12.89	13.23	13.23	0.53%	814,994
Jan 6, 2026	13.34	13.37	12.86	13.16	13.16	-0.83%	1,340,760
Jan 5, 2026	13.29	13.59	13.27	13.27	13.27	-0.30%	1,207,373
Jan 2, 2026	13.66	13.78	13.27	13.31	13.31	-1.70%	912,520
Dec 31, 2025	13.34	13.57	13.23	13.54	13.54	0.97%	1,145,303
Dec 30, 2025	13.24	13.50	13.24	13.41	13.41	-	1,124,124
Dec 29, 2025	13.35	13.50	13.33	13.41	13.41	-0.59%	909,922
Dec 26, 2025	13.60	13.62	13.41	13.49	13.49	-1.10%	956,603
Dec 24, 2025	13.75	13.83	13.57	13.64	13.64	-1.23%	436,103
Dec 23, 2025	13.82	14.03	13.75	13.81	13.81	-0.58%	1,098,693
Dec 22, 2025	13.94	14.24	13.78	13.89	13.89	-	1,038,240
Dec 19, 2025	13.69	13.91	13.68	13.89	13.89	1.46%	1,696,308
Dec 18, 2025	13.69	13.85	13.58	13.69	13.69	0.74%	1,697,652
Dec 17, 2025	13.18	13.82	13.18	13.59	13.59	1.57%	1,742,369
Dec 16, 2025	13.05	13.40	12.92	13.38	13.38	2.29%	792,086
Dec 15, 2025	13.20	13.24	12.86	13.08	13.08	-1.51%	1,137,427
Dec 12, 2025	13.85	13.88	13.27	13.28	13.28	-3.77%	1,308,973
Dec 11, 2025	13.62	13.94	13.55	13.80	13.80	0.73%	1,276,184
Dec 10, 2025	13.45	13.88	13.43	13.70	13.70	2.09%	1,479,566
Dec 9, 2025	13.39	13.54	13.24	13.42	13.42	-0.67%	896,219
Dec 8, 2025	13.77	13.80	13.50	13.51	13.51	0.15%	961,169
Dec 5, 2025	13.94	13.99	13.46	13.49	13.49	-1.03%	1,293,325
Dec 4, 2025	13.47	13.63	13.22	13.63	13.63	0.89%	1,224,816
Dec 3, 2025	13.62	13.71	13.15	13.51	13.51	3.92%	2,039,381
Dec 2, 2025	12.84	13.04	12.80	13.00	13.00	1.17%	1,005,833
Dec 1, 2025	12.70	13.01	12.69	12.85	12.85	0.16%	1,329,680
Nov 28, 2025	12.94	13.06	12.73	12.83	12.83	-0.85%	960,797
Nov 26, 2025	12.67	13.08	12.61	12.94	12.94	2.62%	1,832,410
Nov 25, 2025	12.25	12.76	12.11	12.61	12.61	3.70%	2,313,496
Nov 24, 2025	12.67	12.77	11.81	12.16	12.16	-12.14%	5,518,676
Nov 21, 2025	13.79	14.01	13.61	13.84	13.84	0.80%	1,004,908
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