Grindr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	21.79	21.80	21.51	21.77	-	-10.96%	235,884
May 8, 2025	24.18	24.80	23.93	24.45	24.45	1.75%	3,169,237
May 7, 2025	23.26	24.20	23.15	24.03	24.03	2.87%	1,446,048
May 6, 2025	22.74	23.37	22.43	23.36	23.36	2.28%	1,814,363
May 5, 2025	23.00	23.45	22.80	22.84	22.84	-1.34%	1,631,679
May 2, 2025	22.60	23.20	22.50	23.15	23.15	4.04%	1,839,599
May 1, 2025	22.04	22.54	21.81	22.25	22.25	1.27%	1,676,742
Apr 30, 2025	21.23	22.03	21.14	21.97	21.97	1.38%	1,464,018
Apr 29, 2025	21.35	21.77	21.35	21.67	21.67	1.03%	1,335,141
Apr 28, 2025	21.10	21.57	21.10	21.45	21.45	1.80%	1,476,983
Apr 25, 2025	20.94	21.33	20.89	21.07	21.07	1.15%	1,149,785
Apr 24, 2025	20.63	21.06	20.53	20.83	20.83	0.68%	1,355,102
Apr 23, 2025	20.16	21.04	20.00	20.69	20.69	3.71%	1,589,465
Apr 22, 2025	19.59	20.00	19.39	19.95	19.95	3.37%	2,332,643
Apr 21, 2025	19.37	19.66	18.93	19.30	19.30	-1.43%	1,143,543
Apr 17, 2025	18.92	19.65	18.88	19.58	19.58	3.49%	1,796,120
Apr 16, 2025	18.66	19.06	18.55	18.92	18.92	0.21%	1,532,144
Apr 15, 2025	18.30	18.92	18.18	18.88	18.88	3.96%	1,942,287
Apr 14, 2025	18.40	18.64	17.99	18.16	18.16	0.39%	1,578,603
Apr 11, 2025	17.64	18.16	17.59	18.09	18.09	3.08%	2,307,680
Apr 10, 2025	17.65	18.34	17.30	17.55	17.55	-1.96%	3,147,423
Apr 9, 2025	17.03	18.23	16.70	17.90	17.90	5.79%	2,558,095
Apr 8, 2025	17.61	17.95	16.66	16.92	16.92	-0.88%	2,100,496
Apr 7, 2025	16.73	18.16	16.18	17.07	17.07	-0.58%	2,078,082
Apr 4, 2025	17.80	18.06	17.16	17.17	17.17	-5.30%	2,234,744
Apr 3, 2025	18.00	18.63	17.81	18.13	18.13	-3.05%	2,078,995
Apr 2, 2025	18.31	18.87	18.20	18.70	18.70	1.08%	1,499,145
Apr 1, 2025	17.83	18.59	17.83	18.50	18.50	3.35%	1,180,921
Mar 31, 2025	17.41	18.08	17.28	17.90	17.90	0.96%	1,925,438
Mar 28, 2025	17.82	18.07	17.42	17.73	17.73	-0.95%	1,774,027
Mar 27, 2025	17.86	18.13	17.72	17.90	17.90	0.17%	1,389,907
Mar 26, 2025	18.19	18.32	17.73	17.87	17.87	-1.65%	1,557,103
Mar 25, 2025	18.27	18.57	17.98	18.17	18.17	0.28%	2,079,084
Mar 24, 2025	17.77	18.14	17.66	18.12	18.12	4.50%	1,679,846
Mar 21, 2025	17.01	17.61	16.97	17.34	17.34	1.88%	2,198,944
Mar 20, 2025	17.11	17.26	16.91	17.02	17.02	0.12%	1,944,633
Mar 19, 2025	16.79	17.30	16.64	17.00	17.00	1.80%	2,063,999
Mar 18, 2025	16.91	17.07	16.66	16.70	16.70	-1.42%	1,762,289
Mar 17, 2025	16.91	17.10	16.57	16.94	16.94	-	1,227,054
Mar 14, 2025	16.54	17.17	16.34	16.94	16.94	3.36%	2,262,359
Mar 13, 2025	16.32	16.79	16.10	16.39	16.39	-0.79%	2,241,586
Mar 12, 2025	16.86	17.16	16.40	16.52	16.52	1.29%	2,956,710
Mar 11, 2025	15.16	16.59	15.16	16.31	16.31	7.02%	2,927,312
Mar 10, 2025	14.78	15.40	14.51	15.24	15.24	0.66%	3,461,445
Mar 7, 2025	15.44	15.45	14.42	15.14	15.14	-3.57%	3,948,717
Mar 6, 2025	17.14	17.78	15.28	15.70	15.70	-16.00%	5,589,404
Mar 5, 2025	18.09	18.77	17.88	18.69	18.69	3.55%	2,577,630
Mar 4, 2025	18.11	18.26	17.38	18.05	18.05	-2.96%	2,659,516
Mar 3, 2025	18.92	19.02	18.45	18.60	18.60	1.36%	2,007,881
Feb 28, 2025	17.89	18.36	17.54	18.35	18.35	1.89%	1,158,765