Grindr Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.43	13.55	13.03	13.44	13.44	-0.81%	887,919
Apr 27, 2026	13.41	13.90	13.41	13.55	13.55	0.52%	921,526
Apr 24, 2026	13.11	13.54	12.99	13.48	13.48	3.06%	888,420
Apr 23, 2026	13.30	13.30	12.94	13.08	13.08	-2.75%	588,458
Apr 22, 2026	13.36	13.52	13.21	13.45	13.45	1.20%	660,654
Apr 21, 2026	13.35	13.50	13.20	13.29	13.29	-0.52%	852,207
Apr 20, 2026	13.00	13.37	13.00	13.36	13.36	1.29%	700,874
Apr 17, 2026	12.96	13.28	12.50	13.19	13.19	1.93%	1,275,190
Apr 16, 2026	13.07	13.20	12.87	12.94	12.94	-	1,791,114
Apr 15, 2026	12.74	13.19	12.63	12.94	12.94	2.37%	1,746,061
Apr 14, 2026	12.72	12.82	12.53	12.64	12.64	-0.32%	985,153
Apr 13, 2026	12.15	12.75	11.99	12.68	12.68	4.97%	1,317,486
Apr 10, 2026	11.99	12.11	11.88	12.08	12.08	0.75%	1,097,569
Apr 9, 2026	12.22	12.28	11.87	11.99	11.99	-2.20%	1,004,289
Apr 8, 2026	12.59	12.59	12.26	12.26	12.26	-0.24%	776,535
Apr 7, 2026	11.94	12.31	11.81	12.29	12.29	2.67%	1,057,086
Apr 6, 2026	12.17	12.34	11.97	11.97	11.97	-1.48%	994,950
Apr 2, 2026	11.98	12.22	11.79	12.15	12.15	1.67%	997,683
Apr 1, 2026	12.17	12.21	11.79	11.95	11.95	-1.16%	1,297,784
Mar 31, 2026	12.38	12.53	12.04	12.09	12.09	-1.95%	1,405,654
Mar 30, 2026	12.30	12.48	12.05	12.33	12.33	-0.88%	1,522,419
Mar 27, 2026	12.48	12.69	12.28	12.44	12.44	-1.19%	1,471,997
Mar 26, 2026	12.42	12.90	12.28	12.59	12.59	1.37%	1,301,709
Mar 25, 2026	12.32	12.46	12.11	12.42	12.42	2.81%	1,527,381
Mar 24, 2026	12.56	12.60	11.95	12.08	12.08	-4.43%	1,268,356
Mar 23, 2026	12.38	12.84	12.10	12.64	12.64	0.72%	1,292,759
Mar 20, 2026	12.49	12.65	12.33	12.55	12.55	0.24%	1,299,974
Mar 19, 2026	12.69	12.74	12.33	12.52	12.52	0.32%	1,007,315
Mar 18, 2026	12.37	12.65	12.31	12.48	12.48	0.08%	993,858
Mar 17, 2026	12.34	12.70	12.32	12.47	12.47	1.05%	917,339
Mar 16, 2026	11.95	12.51	11.88	12.34	12.34	3.44%	1,669,849
Mar 13, 2026	12.18	12.35	11.90	11.93	11.93	-1.97%	806,073
Mar 12, 2026	12.22	12.35	11.80	12.17	12.17	-0.33%	1,443,474
Mar 11, 2026	11.95	12.26	11.77	12.21	12.21	2.52%	2,219,908
Mar 10, 2026	12.00	12.06	11.73	11.91	11.91	-0.58%	1,303,496
Mar 9, 2026	11.53	12.05	11.46	11.98	11.98	3.19%	2,334,208
Mar 6, 2026	11.65	11.70	11.40	11.61	11.61	-0.17%	1,440,923
Mar 5, 2026	11.18	11.72	11.18	11.63	11.63	3.47%	1,116,831
Mar 4, 2026	11.31	11.45	11.14	11.24	11.24	-0.71%	1,021,896
Mar 3, 2026	11.40	11.46	10.76	11.32	11.32	-1.65%	1,677,998
Mar 2, 2026	11.27	11.75	11.09	11.51	11.51	1.14%	1,776,941
Feb 27, 2026	11.82	11.85	10.98	11.38	11.38	-2.82%	2,632,125
Feb 26, 2026	11.25	11.82	11.16	11.71	11.71	4.74%	2,548,121
Feb 25, 2026	11.18	11.45	11.04	11.18	11.18	-0.62%	1,679,256
Feb 24, 2026	11.01	11.41	10.95	11.25	11.25	-0.09%	1,264,514
Feb 23, 2026	11.17	11.57	11.12	11.26	11.26	0.18%	2,062,106
Feb 20, 2026	10.67	11.24	10.67	11.24	11.24	3.31%	1,749,763
Feb 19, 2026	10.67	10.95	10.50	10.88	10.88	1.49%	1,980,892
Feb 18, 2026	10.32	10.82	10.24	10.72	10.72	2.88%	1,868,728
Feb 17, 2026	10.01	10.42	9.92	10.42	10.42	3.37%	1,140,591