Grindr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	13.59	13.61	13.08	13.09	13.09	-4.45%	1,620,720
May 18, 2026	13.45	13.90	13.45	13.70	13.70	2.24%	1,248,983
May 15, 2026	13.71	13.93	13.32	13.40	13.40	-3.25%	2,308,889
May 14, 2026	14.56	14.62	13.83	13.85	13.85	-5.20%	1,407,854
May 13, 2026	14.00	14.64	13.78	14.61	14.61	3.69%	2,241,854
May 12, 2026	14.55	14.77	13.95	14.09	14.09	-3.03%	1,520,304
May 11, 2026	15.08	15.08	14.28	14.53	14.53	-3.71%	2,396,963
May 8, 2026	14.76	15.18	13.92	15.09	15.09	9.27%	5,925,076
May 7, 2026	13.51	13.93	13.51	13.81	13.81	2.37%	1,860,827
May 6, 2026	13.73	13.76	13.22	13.49	13.49	-2.18%	1,925,476
May 5, 2026	13.67	13.98	13.59	13.79	13.79	1.03%	1,063,760
May 4, 2026	13.84	13.99	13.46	13.65	13.65	-0.94%	968,091
May 1, 2026	13.51	13.79	13.38	13.78	13.78	3.07%	1,043,264
Apr 30, 2026	13.22	13.51	13.07	13.37	13.37	0.60%	733,456
Apr 29, 2026	13.37	13.47	13.21	13.29	13.29	-1.12%	867,743
Apr 28, 2026	13.43	13.55	13.03	13.44	13.44	-0.81%	887,942
Apr 27, 2026	13.41	13.90	13.41	13.55	13.55	0.52%	926,790
Apr 24, 2026	13.11	13.54	12.99	13.48	13.48	3.06%	1,027,711
Apr 23, 2026	13.30	13.30	12.94	13.08	13.08	-2.75%	588,568
Apr 22, 2026	13.36	13.52	13.21	13.45	13.45	1.20%	660,748
Apr 21, 2026	13.35	13.50	13.20	13.29	13.29	-0.52%	852,244
Apr 20, 2026	13.00	13.37	13.00	13.36	13.36	1.29%	700,902
Apr 17, 2026	12.96	13.28	12.50	13.19	13.19	1.93%	1,277,454
Apr 16, 2026	13.07	13.20	12.87	12.94	12.94	-	1,791,770
Apr 15, 2026	12.74	13.19	12.63	12.94	12.94	2.37%	1,746,316
Apr 14, 2026	12.72	12.82	12.53	12.64	12.64	-0.32%	986,101
Apr 13, 2026	12.15	12.75	11.99	12.68	12.68	4.97%	1,317,779
Apr 10, 2026	11.99	12.11	11.88	12.08	12.08	0.75%	1,097,796
Apr 9, 2026	12.22	12.28	11.87	11.99	11.99	-2.20%	1,011,243
Apr 8, 2026	12.59	12.59	12.26	12.26	12.26	-0.24%	776,679
Apr 7, 2026	11.94	12.31	11.81	12.29	12.29	2.67%	1,058,433
Apr 6, 2026	12.17	12.34	11.97	11.97	11.97	-1.48%	994,981
Apr 2, 2026	11.98	12.22	11.79	12.15	12.15	1.67%	997,698
Apr 1, 2026	12.17	12.21	11.79	11.95	11.95	-1.16%	1,297,855
Mar 31, 2026	12.38	12.53	12.04	12.09	12.09	-1.95%	1,405,676
Mar 30, 2026	12.30	12.48	12.05	12.33	12.33	-0.88%	1,524,115
Mar 27, 2026	12.48	12.69	12.28	12.44	12.44	-1.19%	1,473,158
Mar 26, 2026	12.42	12.90	12.28	12.59	12.59	1.37%	1,309,180
Mar 25, 2026	12.32	12.46	12.11	12.42	12.42	2.81%	1,527,382
Mar 24, 2026	12.56	12.60	11.95	12.08	12.08	-4.43%	1,268,707
Mar 23, 2026	12.38	12.84	12.10	12.64	12.64	0.72%	1,293,408
Mar 20, 2026	12.49	12.65	12.33	12.55	12.55	0.24%	1,352,195
Mar 19, 2026	12.69	12.74	12.33	12.52	12.52	0.32%	1,015,279
Mar 18, 2026	12.37	12.65	12.31	12.48	12.48	0.08%	994,270
Mar 17, 2026	12.34	12.70	12.32	12.47	12.47	1.05%	917,372
Mar 16, 2026	11.95	12.51	11.88	12.34	12.34	3.44%	1,683,717
Mar 13, 2026	12.18	12.35	11.90	11.93	11.93	-1.97%	848,986
Mar 12, 2026	12.22	12.35	11.80	12.17	12.17	-0.33%	1,486,394
Mar 11, 2026	11.95	12.26	11.77	12.21	12.21	2.52%	2,220,699
Mar 10, 2026	12.00	12.06	11.73	11.91	11.91	-0.58%	1,315,040