Grindr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	16.36	17.72	16.20	17.31	17.31	2.73%	1,744,434
Dec 19, 2024	16.76	17.35	16.71	16.85	16.85	1.26%	842,599
Dec 18, 2024	16.86	17.39	16.54	16.64	16.64	-0.95%	1,595,799
Dec 17, 2024	16.91	17.21	16.50	16.80	16.80	-0.71%	1,341,408
Dec 16, 2024	16.00	17.33	15.91	16.92	16.92	7.50%	1,747,254
Dec 13, 2024	15.67	15.74	15.31	15.74	15.74	0.38%	379,064
Dec 12, 2024	15.76	16.00	15.68	15.68	15.68	-1.07%	281,651
Dec 11, 2024	15.80	15.96	15.32	15.85	15.85	0.44%	664,388
Dec 10, 2024	15.52	15.89	15.50	15.78	15.78	1.81%	498,100
Dec 9, 2024	16.10	16.31	15.21	15.50	15.50	-2.76%	473,813
Dec 6, 2024	15.20	15.98	15.06	15.94	15.94	5.49%	596,505
Dec 5, 2024	15.50	15.50	15.09	15.11	15.11	-1.88%	837,063
Dec 4, 2024	15.35	15.53	15.30	15.40	15.40	0.72%	1,092,732
Dec 3, 2024	15.21	15.50	15.14	15.29	15.29	0.86%	1,151,675
Dec 2, 2024	15.11	15.37	15.04	15.16	15.16	0.46%	1,365,108
Nov 29, 2024	15.10	15.44	15.02	15.09	15.09	0.60%	380,824
Nov 27, 2024	15.15	15.15	14.78	15.00	15.00	-0.46%	552,831
Nov 26, 2024	15.20	15.30	15.03	15.07	15.07	-0.86%	829,545
Nov 25, 2024	15.26	15.39	14.97	15.20	15.20	1.00%	1,300,657
Nov 22, 2024	14.92	15.10	14.77	15.05	15.05	0.80%	294,212
Nov 21, 2024	14.75	15.00	14.42	14.93	14.93	1.70%	312,186
Nov 20, 2024	15.00	15.00	14.57	14.68	14.68	-1.34%	355,387
Nov 19, 2024	14.66	15.07	14.66	14.88	14.88	0.81%	612,702
Nov 18, 2024	14.03	14.86	14.03	14.76	14.76	4.31%	545,433
Nov 15, 2024	14.34	14.50	14.01	14.15	14.15	-1.19%	468,574
Nov 14, 2024	14.35	14.59	14.21	14.32	14.32	0.99%	795,588
Nov 13, 2024	14.65	14.74	14.13	14.18	14.18	-3.08%	754,366
Nov 12, 2024	15.12	15.20	14.57	14.63	14.63	-3.11%	676,112
Nov 11, 2024	15.00	15.18	14.71	15.10	15.10	0.67%	615,918
Nov 8, 2024	15.05	15.21	14.30	15.00	15.00	1.56%	1,011,565
Nov 7, 2024	14.50	14.89	14.34	14.77	14.77	2.29%	1,235,615
Nov 6, 2024	14.05	14.52	13.58	14.44	14.44	3.66%	906,051
Nov 5, 2024	13.57	13.99	13.53	13.93	13.93	3.57%	571,160
Nov 4, 2024	13.35	13.65	13.31	13.45	13.45	0.67%	292,039
Nov 1, 2024	13.40	13.59	13.26	13.36	13.36	-0.15%	434,761
Oct 31, 2024	13.66	13.71	13.35	13.38	13.38	-1.69%	306,404
Oct 30, 2024	13.42	13.73	13.28	13.61	13.61	1.34%	336,264
Oct 29, 2024	13.49	13.56	13.26	13.43	13.43	0.15%	281,636
Oct 28, 2024	13.18	13.49	13.16	13.41	13.41	2.13%	323,660
Oct 25, 2024	13.24	13.34	13.06	13.13	13.13	-0.68%	200,261
Oct 24, 2024	13.22	13.39	13.17	13.22	13.22	0.46%	305,291
Oct 23, 2024	13.70	13.88	13.04	13.16	13.16	-4.22%	520,671
Oct 22, 2024	12.78	13.90	12.72	13.74	13.74	8.02%	1,315,209
Oct 21, 2024	12.40	12.72	12.35	12.72	12.72	1.92%	265,689
Oct 18, 2024	12.38	12.54	12.23	12.48	12.48	1.22%	411,585
Oct 17, 2024	12.81	12.86	12.29	12.33	12.33	-3.90%	430,824
Oct 16, 2024	12.86	12.95	12.80	12.83	12.83	0.23%	239,792
Oct 15, 2024	13.15	13.23	12.77	12.80	12.80	-2.14%	319,208
Oct 14, 2024	12.68	13.08	12.68	13.08	13.08	3.32%	582,739
Oct 11, 2024	12.52	12.67	12.49	12.66	12.66	0.24%	305,562
Oct 10, 2024	12.70	12.78	12.59	12.63	12.63	-1.10%	260,992
Oct 9, 2024	13.22	13.25	12.53	12.77	12.77	-1.16%	628,565
Oct 8, 2024	11.97	13.00	11.86	12.92	12.92	9.12%	1,725,653
Oct 7, 2024	11.71	11.91	11.61	11.84	11.84	1.02%	443,256
Oct 4, 2024	11.80	11.85	11.51	11.72	11.72	-0.34%	460,572
Oct 3, 2024	11.71	11.87	11.62	11.76	11.76	0.09%	258,492
Oct 2, 2024	11.68	11.81	11.60	11.75	11.75	-0.25%	257,332
Oct 1, 2024	11.95	11.95	11.69	11.78	11.78	-1.26%	380,622
Sep 30, 2024	12.05	12.32	11.89	11.93	11.93	-1.00%	571,188
Sep 27, 2024	12.17	12.18	11.99	12.05	12.05	-0.90%	321,742
Sep 26, 2024	12.49	12.74	12.12	12.16	12.16	-1.54%	553,951
Sep 25, 2024	12.10	12.41	11.93	12.35	12.35	1.81%	440,174
Sep 24, 2024	12.00	12.30	11.98	12.13	12.13	1.00%	686,064
Sep 23, 2024	11.96	12.07	11.82	12.01	12.01	0.42%	685,899
Sep 20, 2024	12.49	12.49	11.94	11.96	11.96	-3.63%	1,199,191
Sep 19, 2024	12.53	12.69	12.29	12.41	12.41	0.49%	1,025,195
Sep 18, 2024	12.30	12.51	12.16	12.35	12.35	0.73%	732,653
Sep 17, 2024	12.29	12.35	12.11	12.26	12.26	0.49%	705,334
Sep 16, 2024	12.03	12.45	12.03	12.20	12.20	1.41%	580,454
Sep 13, 2024	11.83	12.27	11.75	12.03	12.03	2.12%	644,779
Sep 12, 2024	11.68	11.80	11.57	11.78	11.78	1.38%	274,433
Sep 11, 2024	11.59	11.73	11.51	11.62	11.62	-0.60%	357,174
Sep 10, 2024	11.76	11.91	11.54	11.69	11.69	-1.18%	376,881
Sep 9, 2024	11.58	11.92	11.47	11.83	11.83	1.89%	426,688
Sep 6, 2024	11.95	11.95	11.55	11.61	11.61	-2.11%	293,360
Sep 5, 2024	11.95	12.09	11.68	11.86	11.86	-0.17%	430,174
Sep 4, 2024	11.75	11.95	11.72	11.88	11.88	0.51%	247,210
Sep 3, 2024	12.00	12.18	11.72	11.82	11.82	-1.75%	357,527
Aug 30, 2024	12.12	12.14	11.93	12.03	12.03	-0.08%	290,859
Aug 29, 2024	11.96	12.16	11.96	12.04	12.04	1.69%	297,844
Aug 28, 2024	11.98	12.04	11.39	11.84	11.84	-1.17%	598,905
Aug 27, 2024	12.27	12.39	11.89	11.98	11.98	-2.92%	381,212
Aug 26, 2024	12.44	12.44	12.18	12.34	12.34	-0.72%	342,497
Aug 23, 2024	12.38	12.53	12.28	12.43	12.43	1.14%	496,221
Aug 22, 2024	12.22	12.35	12.10	12.29	12.29	1.32%	605,908
Aug 21, 2024	12.15	12.23	11.95	12.13	12.13	-0.57%	563,558
Aug 20, 2024	12.11	12.23	11.91	12.20	12.20	0.83%	495,217
Aug 19, 2024	11.80	12.10	11.76	12.10	12.10	2.11%	479,847
Aug 16, 2024	11.58	11.85	11.52	11.85	11.85	1.63%	422,019
Aug 15, 2024	12.08	12.10	11.61	11.66	11.66	-2.59%	382,180
Aug 14, 2024	11.99	12.18	11.87	11.97	11.97	2.05%	529,620
Aug 13, 2024	11.85	12.30	11.62	11.73	11.73	-0.85%	790,119
Aug 12, 2024	11.90	11.90	11.53	11.83	11.83	1.89%	447,224
Aug 9, 2024	11.55	11.70	11.01	11.61	11.61	8.50%	857,850
Aug 8, 2024	10.83	10.90	10.40	10.70	10.70	-1.20%	1,004,675
Aug 7, 2024	11.43	11.46	10.76	10.83	10.83	-4.07%	523,362
Aug 6, 2024	10.95	11.34	10.85	11.29	11.29	3.29%	250,799
Aug 5, 2024	10.28	11.01	10.26	10.93	10.93	-1.09%	717,280
Aug 2, 2024	11.00	11.15	10.75	11.05	11.05	-2.21%	397,062
Aug 1, 2024	11.69	11.71	11.21	11.30	11.30	-2.84%	370,430