Grindr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	15.48	15.89	15.48	15.59	15.59	1.56%	923,015
Aug 27, 2026	15.93	15.96	15.31	15.35	15.35	-2.79%	1,212,941
Aug 26, 2026	15.50	15.89	15.50	15.79	15.79	0.64%	1,096,766
Aug 25, 2026	15.57	15.91	15.48	15.69	15.69	0.71%	1,336,229
Aug 24, 2026	15.60	15.98	15.53	15.58	15.58	0.32%	951,554
Aug 21, 2026	15.34	15.92	15.28	15.53	15.53	-0.83%	1,040,216
Aug 20, 2026	15.51	15.84	15.48	15.66	15.66	0.45%	1,238,631
Aug 19, 2026	16.20	16.20	15.47	15.59	15.59	-2.32%	1,199,350
Aug 18, 2026	15.78	16.00	15.62	15.96	15.96	0.95%	1,553,639
Aug 17, 2026	15.98	15.99	15.43	15.81	15.81	-1.25%	1,344,801
Aug 14, 2026	16.00	16.35	15.87	16.01	16.01	1.65%	1,395,660
Aug 13, 2026	15.93	16.03	15.35	15.75	15.75	-0.76%	2,342,465
Aug 12, 2026	16.08	16.14	15.48	15.87	15.87	-2.22%	2,521,942
Aug 11, 2026	16.23	16.54	15.92	16.23	16.23	-0.73%	1,589,664
Aug 10, 2026	16.33	17.23	16.22	16.35	16.35	-1.39%	1,953,390
Aug 7, 2026	15.80	16.87	15.16	16.58	16.58	-3.32%	3,002,323
Aug 6, 2026	17.36	17.68	17.12	17.15	17.15	-3.54%	1,954,912
Aug 5, 2026	17.90	17.99	17.55	17.78	17.78	-0.89%	1,819,881
Aug 4, 2026	17.85	18.27	17.75	17.94	17.94	0.22%	1,810,312
Aug 3, 2026	17.50	18.50	17.50	17.90	17.90	3.23%	2,142,089
Jul 31, 2026	16.94	17.36	16.66	17.34	17.34	2.30%	1,615,119
Jul 30, 2026	16.94	17.41	16.71	16.95	16.95	-1.51%	1,814,284
Jul 29, 2026	16.72	17.22	16.70	17.21	17.21	3.67%	1,544,435
Jul 28, 2026	15.72	16.66	15.65	16.60	16.60	7.24%	1,844,898
Jul 27, 2026	15.19	15.71	15.19	15.48	15.48	4.24%	2,222,261
Jul 24, 2026	14.99	15.14	14.75	14.85	14.85	1.02%	1,290,036
Jul 23, 2026	14.50	14.83	14.10	14.70	14.70	1.38%	1,520,215
Jul 22, 2026	15.25	15.35	14.36	14.50	14.50	-3.97%	1,815,708
Jul 21, 2026	15.21	15.66	14.84	15.10	15.10	-3.02%	1,538,617
Jul 20, 2026	15.24	15.73	15.21	15.57	15.57	2.03%	970,858
Jul 17, 2026	15.51	15.53	14.99	15.26	15.26	-3.17%	1,661,300
Jul 16, 2026	15.80	16.12	15.70	15.76	15.76	-0.13%	1,244,362
Jul 15, 2026	15.75	15.94	15.65	15.78	15.78	0.90%	1,443,572
Jul 14, 2026	15.50	15.71	15.11	15.64	15.64	-0.06%	1,432,088
Jul 13, 2026	15.86	15.98	15.56	15.65	15.65	-0.25%	1,110,556
Jul 10, 2026	16.25	16.25	15.61	15.69	15.69	-1.94%	1,466,083
Jul 9, 2026	15.76	16.16	15.51	16.00	16.00	-0.12%	1,939,132
Jul 8, 2026	15.30	16.27	15.30	16.02	16.02	2.76%	3,196,113
Jul 7, 2026	16.19	16.36	15.55	15.59	15.59	-2.07%	1,654,824
Jul 6, 2026	15.70	16.35	15.48	15.92	15.92	-0.87%	1,559,926
Jul 2, 2026	15.35	16.23	15.22	16.06	16.06	2.36%	1,654,811
Jul 1, 2026	15.28	16.36	15.28	15.69	15.69	9.19%	4,333,121
Jun 30, 2026	14.28	14.66	14.17	14.37	14.37	-0.48%	902,090
Jun 29, 2026	14.40	14.99	14.36	14.44	14.44	0.70%	1,826,522
Jun 26, 2026	13.63	14.47	13.59	14.34	14.34	5.75%	2,297,564
Jun 25, 2026	13.14	13.81	13.03	13.56	13.56	2.88%	1,636,500
Jun 24, 2026	13.32	13.65	13.05	13.18	13.18	0.30%	962,581
Jun 23, 2026	13.05	13.54	12.98	13.14	13.14	-0.08%	1,336,361
Jun 22, 2026	13.13	13.26	12.94	13.15	13.15	-1.50%	1,448,571
Jun 18, 2026	13.43	13.50	12.97	13.35	13.35	0.53%	1,985,379