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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 12.75 | 12.84 | 12.62 | 12.67 | 12.67 | -0.94% | 1,334,495 |
| 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 |
| Oct 13, 2025 | 12.08 | 13.83 | 11.85 | 13.24 | 13.24 | 10.70% | 10,000,520 |
| Oct 10, 2025 | 12.49 | 12.54 | 11.73 | 11.96 | 11.96 | -3.08% | 3,414,106 |
| Oct 9, 2025 | 13.14 | 13.19 | 12.31 | 12.34 | 12.34 | -6.16% | 2,337,162 |
| Oct 8, 2025 | 13.75 | 13.79 | 13.13 | 13.15 | 13.15 | -4.22% | 1,864,756 |
| Oct 7, 2025 | 14.09 | 14.14 | 13.52 | 13.73 | 13.73 | -2.62% | 2,621,277 |
| Oct 6, 2025 | 14.25 | 14.40 | 13.95 | 14.10 | 14.10 | -0.28% | 1,908,496 |
| Oct 3, 2025 | 14.86 | 14.91 | 14.03 | 14.14 | 14.14 | -4.20% | 1,870,225 |
| Oct 2, 2025 | 14.75 | 14.82 | 14.43 | 14.76 | 14.76 | -0.81% | 2,105,355 |
| Oct 1, 2025 | 15.15 | 15.27 | 14.82 | 14.88 | 14.88 | -0.93% | 1,476,145 |
| Sep 30, 2025 | 15.64 | 15.83 | 15.02 | 15.02 | 15.02 | -4.51% | 1,327,838 |
| Sep 29, 2025 | 15.84 | 15.95 | 15.65 | 15.73 | 15.73 | 0.06% | 1,581,688 |
| Sep 26, 2025 | 15.88 | 16.19 | 15.72 | 15.72 | 15.72 | -0.25% | 2,248,593 |
| Sep 25, 2025 | 15.83 | 15.94 | 15.54 | 15.76 | 15.76 | -1.19% | 1,914,511 |
| Sep 24, 2025 | 16.10 | 16.40 | 15.94 | 15.95 | 15.95 | -0.56% | 1,599,823 |
| Sep 23, 2025 | 16.15 | 16.51 | 15.96 | 16.04 | 16.04 | -0.43% | 1,842,441 |
| Sep 22, 2025 | 15.96 | 16.13 | 15.70 | 16.11 | 16.11 | 0.75% | 1,860,849 |
| Sep 19, 2025 | 15.89 | 16.21 | 15.87 | 15.99 | 15.99 | 0.82% | 3,493,179 |
| Sep 18, 2025 | 15.64 | 15.97 | 15.53 | 15.86 | 15.86 | 2.06% | 2,118,314 |
| Sep 17, 2025 | 15.58 | 15.66 | 15.34 | 15.54 | 15.54 | -1.21% | 1,263,438 |
| Sep 16, 2025 | 15.45 | 15.78 | 15.31 | 15.73 | 15.73 | 1.75% | 2,338,510 |
| Sep 15, 2025 | 16.19 | 16.35 | 15.37 | 15.46 | 15.46 | -3.80% | 1,850,423 |
| Sep 12, 2025 | 16.17 | 16.36 | 15.92 | 16.07 | 16.07 | 0.37% | 2,369,973 |
| Sep 11, 2025 | 15.57 | 16.01 | 15.50 | 16.01 | 16.01 | 3.69% | 1,561,379 |
| Sep 10, 2025 | 15.56 | 15.83 | 15.36 | 15.44 | 15.44 | -1.28% | 1,864,160 |
| Sep 9, 2025 | 15.61 | 15.76 | 14.60 | 15.64 | 15.64 | -0.26% | 2,659,554 |
| Sep 8, 2025 | 15.56 | 16.03 | 15.47 | 15.68 | 15.68 | 2.48% | 2,506,333 |
| Sep 5, 2025 | 15.29 | 15.36 | 15.01 | 15.30 | 15.30 | 1.26% | 1,389,558 |
| Sep 4, 2025 | 15.14 | 15.55 | 15.00 | 15.11 | 15.11 | - | 1,659,378 |
| Sep 3, 2025 | 15.35 | 15.42 | 15.09 | 15.11 | 15.11 | -1.18% | 1,914,917 |
| Sep 2, 2025 | 15.46 | 15.49 | 15.08 | 15.29 | 15.29 | -2.24% | 1,385,613 |
| Aug 29, 2025 | 15.66 | 15.72 | 15.46 | 15.64 | 15.64 | -0.38% | 1,348,207 |
| Aug 28, 2025 | 15.80 | 15.98 | 15.60 | 15.70 | 15.70 | 0.83% | 1,421,038 |
| Aug 27, 2025 | 15.93 | 16.00 | 15.55 | 15.57 | 15.57 | -1.95% | 1,077,106 |
| Aug 26, 2025 | 15.71 | 16.12 | 15.71 | 15.88 | 15.88 | 1.73% | 1,956,209 |
| Aug 25, 2025 | 15.82 | 15.94 | 15.55 | 15.61 | 15.61 | -1.14% | 1,995,754 |
| Aug 22, 2025 | 15.77 | 15.92 | 15.46 | 15.79 | 15.79 | 0.32% | 2,042,986 |
| Aug 21, 2025 | 15.70 | 15.83 | 15.56 | 15.74 | 15.74 | -0.25% | 1,567,633 |
| Aug 20, 2025 | 15.96 | 16.02 | 15.52 | 15.78 | 15.78 | -1.19% | 2,273,259 |
| Aug 19, 2025 | 16.68 | 16.73 | 15.82 | 15.97 | 15.97 | -4.08% | 1,846,821 |
| Aug 18, 2025 | 16.68 | 17.01 | 16.53 | 16.65 | 16.65 | 0.48% | 2,267,858 |
| Aug 15, 2025 | 16.27 | 16.78 | 16.18 | 16.57 | 16.57 | 1.47% | 2,278,585 |
| Aug 14, 2025 | 16.27 | 16.59 | 16.15 | 16.33 | 16.33 | 0.37% | 2,472,148 |