Grindr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	13.82	14.03	13.77	13.79	-	-0.76%	306,911
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
Nov 18, 2025	13.55	14.17	13.49	13.94	13.94	0.50%	2,262,549
Nov 17, 2025	14.00	14.21	13.61	13.87	13.87	-1.00%	1,272,376
Nov 14, 2025	14.09	14.32	13.89	14.01	14.01	-2.57%	1,881,914
Nov 13, 2025	14.72	14.72	14.36	14.38	14.38	-2.71%	1,235,735
Nov 12, 2025	15.09	15.17	14.57	14.78	14.78	-2.12%	1,740,253
Nov 11, 2025	15.10	15.33	14.80	15.10	15.10	-0.46%	1,977,922
Nov 10, 2025	15.10	15.44	15.00	15.17	15.17	0.53%	2,135,966
Nov 7, 2025	14.81	15.59	14.36	15.09	15.09	11.04%	3,688,194
Nov 6, 2025	13.31	13.77	13.04	13.59	13.59	3.03%	3,925,578
Nov 5, 2025	13.20	13.59	13.00	13.19	13.19	-0.08%	1,543,683
Nov 4, 2025	13.41	13.67	13.20	13.20	13.20	-3.65%	1,300,358
Nov 3, 2025	13.70	13.90	13.51	13.70	13.70	-1.15%	1,372,430
Oct 31, 2025	14.00	14.21	13.85	13.86	13.86	-0.22%	1,621,272
Oct 30, 2025	14.80	14.80	13.89	13.89	13.89	-6.53%	2,145,620
Oct 29, 2025	14.11	14.90	13.93	14.86	14.86	5.77%	2,341,502
Oct 28, 2025	14.42	14.84	14.02	14.05	14.05	-1.89%	2,538,629
Oct 27, 2025	15.09	15.20	14.11	14.32	14.32	-4.91%	4,345,046
Oct 24, 2025	14.55	16.22	14.45	15.06	15.06	18.86%	11,484,293
Oct 23, 2025	12.75	12.84	12.62	12.67	12.67	-0.94%	1,335,370
Oct 22, 2025	13.13	13.13	12.63	12.79	12.79	-2.89%	1,540,272
Oct 21, 2025	12.83	13.40	12.79	13.17	13.17	2.49%	3,089,274
Oct 20, 2025	12.98	13.16	12.72	12.85	12.85	-0.85%	2,435,141
Oct 17, 2025	12.91	13.82	12.86	12.96	12.96	1.81%	4,815,492
Oct 16, 2025	12.74	13.06	12.50	12.73	12.73	0.08%	2,526,969
Oct 15, 2025	13.11	13.46	12.68	12.72	12.72	-0.16%	4,210,318
Oct 14, 2025	13.60	13.65	11.88	12.74	12.74	-3.78%	7,537,751