Grindr Inc. (GRND)
NYSE: GRND · Real-Time Price · USD
13.44
-0.11 (-0.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed
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 |
| 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 |