Grindr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	15.02	15.29	14.83	15.03	15.03	0.60%	1,253,358
Oct 8, 2026	14.30	15.03	14.23	14.94	14.94	4.18%	1,824,917
Oct 7, 2026	13.89	14.50	13.72	14.34	14.34	2.87%	1,999,568
Oct 6, 2026	13.74	14.09	13.57	13.94	13.94	2.95%	1,811,754
Oct 5, 2026	13.38	13.68	13.20	13.54	13.54	0.82%	1,560,966
Oct 2, 2026	14.21	14.31	13.43	13.43	13.43	-5.22%	3,368,370
Oct 1, 2026	15.68	15.95	13.53	14.17	14.17	-8.17%	4,678,632
Sep 30, 2026	16.41	16.41	15.18	15.43	15.43	-4.28%	1,909,197
Sep 29, 2026	15.54	16.15	15.54	16.12	16.12	3.27%	1,324,537
Sep 28, 2026	15.70	15.90	15.57	15.61	15.61	-1.01%	897,441
Sep 25, 2026	15.83	16.05	15.69	15.77	15.77	-0.63%	1,178,979
Sep 24, 2026	15.38	15.90	15.38	15.87	15.87	2.78%	1,547,709
Sep 23, 2026	15.93	15.93	15.40	15.44	15.44	-3.26%	1,184,547
Sep 22, 2026	16.27	16.30	15.77	15.96	15.96	0.44%	1,199,286
Sep 21, 2026	15.65	15.99	15.50	15.89	15.89	3.18%	1,363,046
Sep 18, 2026	15.59	15.72	15.32	15.40	15.40	-0.32%	2,326,318
Sep 17, 2026	15.89	15.89	15.24	15.45	15.45	-0.52%	1,413,228
Sep 16, 2026	15.32	15.84	15.32	15.53	15.53	1.17%	1,818,661
Sep 15, 2026	15.74	15.74	15.15	15.35	15.35	-2.42%	846,168
Sep 14, 2026	15.30	15.73	15.30	15.73	15.73	2.95%	1,237,508
Sep 11, 2026	15.43	15.52	15.25	15.28	15.28	-0.65%	752,216
Sep 10, 2026	15.04	15.46	14.96	15.38	15.38	3.01%	1,303,298
Sep 9, 2026	15.44	15.44	14.70	14.93	14.93	-3.43%	1,980,829
Sep 8, 2026	15.25	15.63	14.99	15.46	15.46	1.38%	1,316,005
Sep 4, 2026	15.43	15.53	15.13	15.25	15.25	-2.62%	1,119,926
Sep 3, 2026	16.10	16.10	15.59	15.66	15.66	-0.06%	542,009
Sep 2, 2026	15.49	15.71	15.49	15.67	15.67	0.90%	673,415
Sep 1, 2026	15.39	15.68	15.33	15.53	15.53	0.32%	982,287
Aug 31, 2026	16.00	16.00	15.26	15.48	15.48	-0.71%	1,420,924
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