Grindr Inc. (GRND)
NYSE: GRND · Real-Time Price · USD
12.67
-0.12 (-0.94%)
At close: Oct 23, 2025, 4:00 PM EDT
12.67
0.00 (0.00%)
After-hours: Oct 23, 2025, 7:00 PM EDT

Grindr Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202512.7512.8412.6212.6712.67-0.94%1,334,495
Oct 22, 202513.1313.1312.6312.7912.79-2.89%1,540,272
Oct 21, 202512.8313.4012.7913.1713.172.49%3,089,274
Oct 20, 202512.9813.1612.7212.8512.85-0.85%2,435,141
Oct 17, 202512.9113.8212.8612.9612.961.81%4,815,492
Oct 16, 202512.7413.0612.5012.7312.730.08%2,526,969
Oct 15, 202513.1113.4612.6812.7212.72-0.16%4,210,318
Oct 14, 202513.6013.6511.8812.7412.74-3.78%7,537,751
Oct 13, 202512.0813.8311.8513.2413.2410.70%10,000,520
Oct 10, 202512.4912.5411.7311.9611.96-3.08%3,414,106
Oct 9, 202513.1413.1912.3112.3412.34-6.16%2,337,162
Oct 8, 202513.7513.7913.1313.1513.15-4.22%1,864,756
Oct 7, 202514.0914.1413.5213.7313.73-2.62%2,621,277
Oct 6, 202514.2514.4013.9514.1014.10-0.28%1,908,496
Oct 3, 202514.8614.9114.0314.1414.14-4.20%1,870,225
Oct 2, 202514.7514.8214.4314.7614.76-0.81%2,105,355
Oct 1, 202515.1515.2714.8214.8814.88-0.93%1,476,145
Sep 30, 202515.6415.8315.0215.0215.02-4.51%1,327,838
Sep 29, 202515.8415.9515.6515.7315.730.06%1,581,688
Sep 26, 202515.8816.1915.7215.7215.72-0.25%2,248,593
Sep 25, 202515.8315.9415.5415.7615.76-1.19%1,914,511
Sep 24, 202516.1016.4015.9415.9515.95-0.56%1,599,823
Sep 23, 202516.1516.5115.9616.0416.04-0.43%1,842,441
Sep 22, 202515.9616.1315.7016.1116.110.75%1,860,849
Sep 19, 202515.8916.2115.8715.9915.990.82%3,493,179
Sep 18, 202515.6415.9715.5315.8615.862.06%2,118,314
Sep 17, 202515.5815.6615.3415.5415.54-1.21%1,263,438
Sep 16, 202515.4515.7815.3115.7315.731.75%2,338,510
Sep 15, 202516.1916.3515.3715.4615.46-3.80%1,850,423
Sep 12, 202516.1716.3615.9216.0716.070.37%2,369,973
Sep 11, 202515.5716.0115.5016.0116.013.69%1,561,379
Sep 10, 202515.5615.8315.3615.4415.44-1.28%1,864,160
Sep 9, 202515.6115.7614.6015.6415.64-0.26%2,659,554
Sep 8, 202515.5616.0315.4715.6815.682.48%2,506,333
Sep 5, 202515.2915.3615.0115.3015.301.26%1,389,558
Sep 4, 202515.1415.5515.0015.1115.11-1,659,378
Sep 3, 202515.3515.4215.0915.1115.11-1.18%1,914,917
Sep 2, 202515.4615.4915.0815.2915.29-2.24%1,385,613
Aug 29, 202515.6615.7215.4615.6415.64-0.38%1,348,207
Aug 28, 202515.8015.9815.6015.7015.700.83%1,421,038
Aug 27, 202515.9316.0015.5515.5715.57-1.95%1,077,106
Aug 26, 202515.7116.1215.7115.8815.881.73%1,956,209
Aug 25, 202515.8215.9415.5515.6115.61-1.14%1,995,754
Aug 22, 202515.7715.9215.4615.7915.790.32%2,042,986
Aug 21, 202515.7015.8315.5615.7415.74-0.25%1,567,633
Aug 20, 202515.9616.0215.5215.7815.78-1.19%2,273,259
Aug 19, 202516.6816.7315.8215.9715.97-4.08%1,846,821
Aug 18, 202516.6817.0116.5316.6516.650.48%2,267,858
Aug 15, 202516.2716.7816.1816.5716.571.47%2,278,585
Aug 14, 202516.2716.5916.1516.3316.330.37%2,472,148