Grindr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	12.34	12.70	12.32	12.47	12.47	1.05%	917,339
Mar 16, 2026	11.95	12.51	11.88	12.34	12.34	3.44%	1,669,849
Mar 13, 2026	12.18	12.35	11.90	11.93	11.93	-1.97%	806,073
Mar 12, 2026	12.22	12.35	11.80	12.17	12.17	-0.33%	1,443,474
Mar 11, 2026	11.95	12.26	11.77	12.21	12.21	2.52%	2,219,908
Mar 10, 2026	12.00	12.06	11.73	11.91	11.91	-0.58%	1,303,496
Mar 9, 2026	11.53	12.05	11.46	11.98	11.98	3.19%	2,334,208
Mar 6, 2026	11.65	11.70	11.40	11.61	11.61	-0.17%	1,440,923
Mar 5, 2026	11.18	11.72	11.18	11.63	11.63	3.47%	1,116,831
Mar 4, 2026	11.31	11.45	11.14	11.24	11.24	-0.71%	1,021,896
Mar 3, 2026	11.40	11.46	10.76	11.32	11.32	-1.65%	1,677,998
Mar 2, 2026	11.27	11.75	11.09	11.51	11.51	1.14%	1,776,941
Feb 27, 2026	11.82	11.85	10.98	11.38	11.38	-2.82%	2,632,125
Feb 26, 2026	11.25	11.82	11.16	11.71	11.71	4.74%	2,548,121
Feb 25, 2026	11.18	11.45	11.04	11.18	11.18	-0.62%	1,679,256
Feb 24, 2026	11.01	11.41	10.95	11.25	11.25	-0.09%	1,264,514
Feb 23, 2026	11.17	11.57	11.12	11.26	11.26	0.18%	2,062,106
Feb 20, 2026	10.67	11.24	10.67	11.24	11.24	3.31%	1,749,763
Feb 19, 2026	10.67	10.95	10.50	10.88	10.88	1.49%	1,980,892
Feb 18, 2026	10.32	10.82	10.24	10.72	10.72	2.88%	1,868,728
Feb 17, 2026	10.01	10.42	9.92	10.42	10.42	3.37%	1,140,591
Feb 13, 2026	9.96	10.20	9.92	10.08	10.08	2.34%	937,768
Feb 12, 2026	10.36	10.38	9.84	9.85	9.85	-4.83%	1,458,234
Feb 11, 2026	10.80	10.81	10.12	10.35	10.35	-3.81%	1,157,369
Feb 10, 2026	10.62	10.91	10.43	10.76	10.76	2.38%	1,485,483
Feb 9, 2026	10.18	10.74	10.05	10.51	10.51	2.74%	1,389,163
Feb 6, 2026	10.00	10.25	9.73	10.23	10.23	3.13%	2,837,574
Feb 5, 2026	10.28	10.30	9.87	9.92	9.92	-3.69%	2,760,369
Feb 4, 2026	10.52	10.55	9.96	10.30	10.30	-1.81%	2,838,344
Feb 3, 2026	10.90	11.04	10.44	10.49	10.49	-4.64%	3,366,822
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