Grindr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.92	12.97	12.56	12.65	12.65	-1.94%	1,308,549
Oct 29, 2026	12.78	13.03	12.55	12.90	12.90	-0.54%	2,687,059
Oct 28, 2026	12.92	13.27	12.79	12.97	12.97	0.23%	3,329,970
Oct 27, 2026	13.18	13.29	12.91	12.94	12.94	-1.37%	2,519,343
Oct 26, 2026	13.70	13.70	13.10	13.12	13.12	-4.09%	1,667,826
Oct 23, 2026	14.09	14.13	13.55	13.68	13.68	-2.98%	1,188,466
Oct 22, 2026	13.63	14.14	13.49	14.10	14.10	2.69%	1,464,678
Oct 21, 2026	13.90	14.43	13.70	13.73	13.73	-2.35%	1,710,271
Oct 20, 2026	14.14	14.40	13.91	14.06	14.06	-0.35%	1,501,522
Oct 19, 2026	14.05	14.31	13.58	14.11	14.11	0.14%	1,875,841
Oct 16, 2026	15.09	15.17	13.92	14.09	14.09	-6.69%	2,524,364
Oct 15, 2026	15.13	15.36	15.00	15.10	15.10	0.27%	1,006,666
Oct 14, 2026	15.39	15.60	15.02	15.06	15.06	-2.65%	1,597,094
Oct 13, 2026	15.21	15.62	15.03	15.47	15.47	2.38%	1,479,448
Oct 12, 2026	15.14	15.54	14.92	15.11	15.11	0.53%	2,061,798
Oct 9, 2026	15.02	15.29	14.83	15.03	15.03	0.60%	1,225,725
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