ストックスクリーナーアプリを入手
12.16
12.14%
-1.68
プレマーケット:
12.16
Grindr Inc (GRND) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-24 | $12.77 | $11.81 | $0.9599 | 5,508,260.0 | -12.14% |
| 2025-11-21 | $14.01 | $13.61 | $0.40 | 1,004,465.0 | +0.80% |
| 2025-11-20 | $14.13 | $13.60 | $0.53 | 1,107,692.0 | -0.58% |
| 2025-11-19 | $13.88 | $13.67 | $0.21 | 977,179.0 | -0.93% |
| 2025-11-18 | $14.17 | $13.49 | $0.68 | 2,262,339.0 | +0.50% |
| 2025-11-17 | $14.21 | $13.61 | $0.60 | 1,270,001.0 | -1.00% |
| 2025-11-14 | $14.32 | $13.89 | $0.43 | 1,881,833.0 | -2.57% |
| 2025-11-13 | $14.72 | $14.36 | $0.36 | 1,235,549.0 | -2.71% |
| 2025-11-12 | $15.17 | $14.57 | $0.60 | 1,740,191.0 | -2.12% |
| 2025-11-11 | $15.33 | $14.80 | $0.53 | 1,976,668.0 | -0.46% |
| 2025-11-10 | $15.44 | $15.00 | $0.4418 | 2,135,633.0 | +0.53% |
| 2025-11-07 | $15.59 | $14.36 | $1.23 | 3,688,026.0 | +11.04% |
| 2025-11-06 | $13.77 | $13.04 | $0.73 | 3,819,214.0 | +3.03% |
| 2025-11-05 | $13.59 | $13.00 | $0.59 | 1,543,476.0 | -0.08% |
| 2025-11-04 | $13.67 | $13.20 | $0.47 | 1,295,110.0 | -3.65% |
| 2025-11-03 | $13.90 | $13.51 | $0.39 | 1,363,528.0 | -1.15% |
| 2025-10-31 | $14.21 | $13.85 | $0.36 | 1,618,988.0 | -0.22% |
| 2025-10-30 | $14.80 | $13.89 | $0.91 | 2,139,349.0 | -6.53% |
| 2025-10-29 | $14.89 | $13.93 | $0.965 | 2,339,210.0 | +5.77% |
| 2025-10-28 | $14.84 | $14.02 | $0.8229 | 2,534,703.0 | -1.89% |
Grindr Inc (GRND) 株の年ごとの株価履歴
この詳細な分析では、Grindr Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGRND株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Grindr Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のGrindr Inc (GRND) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $15.59 | $11.81 | $3.78 | 38,317,424.0 | -12.27% |
| 2025-10 | $16.22 | $11.73 | $4.49 | 79,349,425.0 | -7.72% |
| 2025-09 | $16.51 | $14.60 | $1.91 | 40,716,036.0 | -3.96% |
| 2025-08 | $18.69 | $14.75 | $3.94 | 47,856,677.0 | -10.53% |
| 2025-07 | $22.73 | $17.33 | $5.40 | 35,596,158.0 | -23.00% |
| 2025-06 | $25.13 | $21.65 | $3.48 | 34,193,263.0 | -7.04% |
| 2025-05 | $25.08 | $21.03 | $4.05 | 42,982,140.0 | +11.15% |
| 2025-04 | $22.03 | $16.18 | $5.85 | 36,236,693.0 | +22.74% |
| 2025-03 | $19.02 | $14.42 | $4.60 | 47,071,955.0 | -2.45% |
| 2025-02 | $19.20 | $17.25 | $1.95 | 25,784,383.0 | +2.86% |
| 2025-01 | $18.35 | $15.85 | $2.50 | 21,050,303.0 | +0.00% |
2024年のGrindr Inc (GRND) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $18.31 | $15.04 | $3.27 | 18,531,640.0 | +20.81% |
| 2024-11 | $15.44 | $13.26 | $2.18 | 12,759,868.0 | +12.78% |
| 2024-10 | $13.90 | $11.51 | $2.39 | 10,274,578.0 | +12.15% |
| 2024-09 | $12.74 | $11.47 | $1.27 | 10,823,815.0 | -0.83% |
| 2024-08 | $12.53 | $10.26 | $2.27 | 11,143,595.0 | +3.44% |
| 2024-07 | $12.83 | $11.22 | $1.61 | 11,774,246.0 | -4.98% |
| 2024-06 | $12.42 | $8.95 | $3.47 | 21,079,327.0 | +28.84% |
| 2024-05 | $10.79 | $9.07 | $1.72 | 8,059,498.0 | -2.96% |
| 2024-04 | $11.13 | $9.37 | $1.76 | 6,101,979.0 | -3.36% |
| 2024-03 | $10.69 | $7.93 | $2.76 | 14,028,691.0 | +22.34% |
| 2024-02 | $8.84 | $7.99 | $0.85 | 5,180,414.0 | -4.61% |
| 2024-01 | $9.12 | $8.14 | $0.98 | 9,565,949.0 | -1.14% |
2023年のGrindr Inc (GRND) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.09 | $6.64 | $2.45 | 11,152,228.0 | +30.65% |
| 2023-11 | $7.23 | $5.71 | $1.52 | 12,560,610.0 | +12.94% |
| 2023-10 | $6.14 | $5.69 | $0.45 | 6,443,602.0 | +3.48% |
| 2023-09 | $6.34 | $5.05 | $1.29 | 9,975,892.0 | +11.87% |
| 2023-08 | $5.99 | $4.49 | $1.50 | 5,931,208.0 | -12.88% |
| 2023-07 | $5.97 | $5.36 | $0.6083 | 2,066,625.0 | +6.69% |
| 2023-06 | $6.49 | $5.06 | $1.43 | 11,242,270.0 | -8.75% |
| 2023-05 | $6.65 | $5.75 | $0.90 | 2,736,010.0 | -4.27% |
| 2023-04 | $6.64 | $5.78 | $0.857 | 966,563.0 | +1.77% |
| 2023-03 | $6.59 | $5.73 | $0.86 | 3,313,784.0 | +0.00% |
1.29%
1.19%
大文字化:
|
ボリューム (24 時間):