Grindr Inc. (GRND)
NYSE: GRND · Real-Time Price · USD
11.42
-0.21 (-1.81%)
Mar 6, 2026, 1:10 PM EST - Market open
Grindr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.65 | 11.70 | 11.48 | 11.55 | - | -0.69% | 151,099 |
| 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 |
| Feb 13, 2026 | 9.96 | 10.20 | 9.92 | 10.08 | 10.08 | 2.34% | 937,768 |
| Feb 12, 2026 | 10.36 | 10.38 | 9.84 | 9.85 | 9.85 | -4.83% | 1,458,234 |
| Feb 11, 2026 | 10.80 | 10.81 | 10.12 | 10.35 | 10.35 | -3.81% | 1,157,369 |
| Feb 10, 2026 | 10.62 | 10.91 | 10.43 | 10.76 | 10.76 | 2.38% | 1,485,483 |
| Feb 9, 2026 | 10.18 | 10.74 | 10.05 | 10.51 | 10.51 | 2.74% | 1,389,163 |
| Feb 6, 2026 | 10.00 | 10.25 | 9.73 | 10.23 | 10.23 | 3.13% | 2,837,574 |
| Feb 5, 2026 | 10.28 | 10.30 | 9.87 | 9.92 | 9.92 | -3.69% | 2,760,369 |
| Feb 4, 2026 | 10.52 | 10.55 | 9.96 | 10.30 | 10.30 | -1.81% | 2,838,344 |
| Feb 3, 2026 | 10.90 | 11.04 | 10.44 | 10.49 | 10.49 | -4.64% | 3,366,822 |
| Feb 2, 2026 | 11.18 | 11.33 | 10.98 | 11.00 | 11.00 | -2.83% | 1,801,661 |
| Jan 30, 2026 | 11.42 | 11.57 | 11.11 | 11.32 | 11.32 | -2.25% | 1,939,227 |
| Jan 29, 2026 | 11.51 | 11.61 | 11.31 | 11.58 | 11.58 | -0.34% | 1,387,805 |
| Jan 28, 2026 | 11.78 | 12.01 | 11.60 | 11.62 | 11.62 | -0.94% | 1,004,492 |
| Jan 27, 2026 | 11.91 | 11.95 | 11.52 | 11.73 | 11.73 | -2.01% | 1,778,333 |
| Jan 26, 2026 | 11.86 | 12.05 | 11.84 | 11.97 | 11.97 | 0.17% | 1,336,962 |
| Jan 23, 2026 | 11.96 | 12.04 | 11.67 | 11.95 | 11.95 | -0.25% | 1,168,772 |
| Jan 22, 2026 | 12.00 | 12.13 | 11.90 | 11.98 | 11.98 | 0.34% | 1,066,551 |
| Jan 21, 2026 | 12.08 | 12.25 | 11.91 | 11.94 | 11.94 | -0.91% | 1,665,249 |
| Jan 20, 2026 | 11.99 | 12.28 | 11.87 | 12.05 | 12.05 | -0.74% | 1,706,287 |
| Jan 16, 2026 | 12.35 | 12.37 | 12.07 | 12.14 | 12.14 | -2.25% | 1,231,254 |
| Jan 15, 2026 | 12.67 | 12.69 | 12.38 | 12.42 | 12.42 | -2.20% | 988,879 |
| Jan 14, 2026 | 13.06 | 13.06 | 12.63 | 12.70 | 12.70 | -3.50% | 1,583,645 |
| Jan 13, 2026 | 13.09 | 13.28 | 13.01 | 13.16 | 13.16 | 0.30% | 809,671 |
| Jan 12, 2026 | 13.15 | 13.29 | 13.07 | 13.12 | 13.12 | -0.76% | 1,101,426 |
| Jan 9, 2026 | 13.22 | 13.34 | 13.08 | 13.22 | 13.22 | 0.15% | 1,653,074 |
| Jan 8, 2026 | 13.18 | 13.28 | 12.95 | 13.20 | 13.20 | -0.23% | 895,568 |
| Jan 7, 2026 | 13.14 | 13.28 | 12.89 | 13.23 | 13.23 | 0.53% | 814,994 |
| Jan 6, 2026 | 13.34 | 13.37 | 12.86 | 13.16 | 13.16 | -0.83% | 1,340,760 |
| Jan 5, 2026 | 13.29 | 13.59 | 13.27 | 13.27 | 13.27 | -0.30% | 1,207,373 |
| Jan 2, 2026 | 13.66 | 13.78 | 13.27 | 13.31 | 13.31 | -1.70% | 912,520 |
| Dec 31, 2025 | 13.34 | 13.57 | 13.23 | 13.54 | 13.54 | 0.97% | 1,145,303 |
| Dec 30, 2025 | 13.24 | 13.50 | 13.24 | 13.41 | 13.41 | - | 1,124,124 |
| Dec 29, 2025 | 13.35 | 13.50 | 13.33 | 13.41 | 13.41 | -0.59% | 909,922 |
| Dec 26, 2025 | 13.60 | 13.62 | 13.41 | 13.49 | 13.49 | -1.10% | 956,603 |
| Dec 24, 2025 | 13.75 | 13.83 | 13.57 | 13.64 | 13.64 | -1.23% | 436,103 |
| Dec 23, 2025 | 13.82 | 14.03 | 13.75 | 13.81 | 13.81 | -0.58% | 1,098,693 |
| Dec 22, 2025 | 13.94 | 14.24 | 13.78 | 13.89 | 13.89 | - | 1,038,240 |
| Dec 19, 2025 | 13.69 | 13.91 | 13.68 | 13.89 | 13.89 | 1.46% | 1,696,308 |
| Dec 18, 2025 | 13.69 | 13.85 | 13.58 | 13.69 | 13.69 | 0.74% | 1,697,652 |
| Dec 17, 2025 | 13.18 | 13.82 | 13.18 | 13.59 | 13.59 | 1.57% | 1,742,369 |
| Dec 16, 2025 | 13.05 | 13.40 | 12.92 | 13.38 | 13.38 | 2.29% | 792,086 |
| Dec 15, 2025 | 13.20 | 13.24 | 12.86 | 13.08 | 13.08 | -1.51% | 1,137,427 |
| Dec 12, 2025 | 13.85 | 13.88 | 13.27 | 13.28 | 13.28 | -3.77% | 1,308,973 |
| Dec 11, 2025 | 13.62 | 13.94 | 13.55 | 13.80 | 13.80 | 0.73% | 1,276,184 |
| Dec 10, 2025 | 13.45 | 13.88 | 13.43 | 13.70 | 13.70 | 2.09% | 1,479,566 |
| Dec 9, 2025 | 13.39 | 13.54 | 13.24 | 13.42 | 13.42 | -0.67% | 896,219 |
| Dec 8, 2025 | 13.77 | 13.80 | 13.50 | 13.51 | 13.51 | 0.15% | 961,169 |
| Dec 5, 2025 | 13.94 | 13.99 | 13.46 | 13.49 | 13.49 | -1.03% | 1,293,325 |
| Dec 4, 2025 | 13.47 | 13.63 | 13.22 | 13.63 | 13.63 | 0.89% | 1,224,816 |
| Dec 3, 2025 | 13.62 | 13.71 | 13.15 | 13.51 | 13.51 | 3.92% | 2,039,381 |
| Dec 2, 2025 | 12.84 | 13.04 | 12.80 | 13.00 | 13.00 | 1.17% | 1,005,833 |
| Dec 1, 2025 | 12.70 | 13.01 | 12.69 | 12.85 | 12.85 | 0.16% | 1,329,680 |
| Nov 28, 2025 | 12.94 | 13.06 | 12.73 | 12.83 | 12.83 | -0.85% | 960,797 |
| Nov 26, 2025 | 12.67 | 13.08 | 12.61 | 12.94 | 12.94 | 2.62% | 1,832,410 |
| Nov 25, 2025 | 12.25 | 12.76 | 12.11 | 12.61 | 12.61 | 3.70% | 2,313,496 |
| Nov 24, 2025 | 12.67 | 12.77 | 11.81 | 12.16 | 12.16 | -12.14% | 5,518,676 |
| Nov 21, 2025 | 13.79 | 14.01 | 13.61 | 13.84 | 13.84 | 0.80% | 1,004,908 |
| Nov 20, 2025 | 13.98 | 14.13 | 13.60 | 13.73 | 13.73 | -0.58% | 1,107,880 |
| Nov 19, 2025 | 13.83 | 13.88 | 13.67 | 13.81 | 13.81 | -0.93% | 977,843 |
| Nov 18, 2025 | 13.55 | 14.17 | 13.49 | 13.94 | 13.94 | 0.50% | 2,262,549 |
| Nov 17, 2025 | 14.00 | 14.21 | 13.61 | 13.87 | 13.87 | -1.00% | 1,272,376 |
| Nov 14, 2025 | 14.09 | 14.32 | 13.89 | 14.01 | 14.01 | -2.57% | 1,881,914 |
| Nov 13, 2025 | 14.72 | 14.72 | 14.36 | 14.38 | 14.38 | -2.71% | 1,235,735 |
| Nov 12, 2025 | 15.09 | 15.17 | 14.57 | 14.78 | 14.78 | -2.12% | 1,740,253 |
| Nov 11, 2025 | 15.10 | 15.33 | 14.80 | 15.10 | 15.10 | -0.46% | 1,977,922 |
| Nov 10, 2025 | 15.10 | 15.44 | 15.00 | 15.17 | 15.17 | 0.53% | 2,135,966 |
| Nov 7, 2025 | 14.81 | 15.59 | 14.36 | 15.09 | 15.09 | 11.04% | 3,688,194 |
| Nov 6, 2025 | 13.31 | 13.77 | 13.04 | 13.59 | 13.59 | 3.03% | 3,925,578 |
| Nov 5, 2025 | 13.20 | 13.59 | 13.00 | 13.19 | 13.19 | -0.08% | 1,543,683 |
| Nov 4, 2025 | 13.41 | 13.67 | 13.20 | 13.20 | 13.20 | -3.65% | 1,300,358 |
| Nov 3, 2025 | 13.70 | 13.90 | 13.51 | 13.70 | 13.70 | -1.15% | 1,372,430 |
| Oct 31, 2025 | 14.00 | 14.21 | 13.85 | 13.86 | 13.86 | -0.22% | 1,621,272 |
| Oct 30, 2025 | 14.80 | 14.80 | 13.89 | 13.89 | 13.89 | -6.53% | 2,145,620 |
| Oct 29, 2025 | 14.11 | 14.90 | 13.93 | 14.86 | 14.86 | 5.77% | 2,341,502 |
| Oct 28, 2025 | 14.42 | 14.84 | 14.02 | 14.05 | 14.05 | -1.89% | 2,538,629 |
| Oct 27, 2025 | 15.09 | 15.20 | 14.11 | 14.32 | 14.32 | -4.91% | 4,345,046 |
| Oct 24, 2025 | 14.55 | 16.22 | 14.45 | 15.06 | 15.06 | 18.86% | 11,484,293 |
| Oct 23, 2025 | 12.75 | 12.84 | 12.62 | 12.67 | 12.67 | -0.94% | 1,335,370 |
| Oct 22, 2025 | 13.13 | 13.13 | 12.63 | 12.79 | 12.79 | -2.89% | 1,540,272 |
| Oct 21, 2025 | 12.83 | 13.40 | 12.79 | 13.17 | 13.17 | 2.49% | 3,089,274 |
| Oct 20, 2025 | 12.98 | 13.16 | 12.72 | 12.85 | 12.85 | -0.85% | 2,435,141 |
| Oct 17, 2025 | 12.91 | 13.82 | 12.86 | 12.96 | 12.96 | 1.81% | 4,815,492 |
| Oct 16, 2025 | 12.74 | 13.06 | 12.50 | 12.73 | 12.73 | 0.08% | 2,526,969 |
| Oct 15, 2025 | 13.11 | 13.46 | 12.68 | 12.72 | 12.72 | -0.16% | 4,210,318 |
| Oct 14, 2025 | 13.60 | 13.65 | 11.88 | 12.74 | 12.74 | -3.78% | 7,537,751 |
| Oct 13, 2025 | 12.08 | 13.83 | 11.85 | 13.24 | 13.24 | 10.70% | 10,000,520 |