17.75
price down icon1.61%   -0.29
after-market After Hours: 17.75
loading

Grindr Inc Stock (GRND) Price History

The historical daily chart and data for Grindr Inc stock (GRND), show that the latest closing stock price as of January 30, 2025, is $17.75.
  • Grindr Inc all-time high stock price is $18.43, occurred on December 31, 2024.
  • The lowest Grindr Inc stock price recorded was $4.49 on August 14, 2023. Since then, Grindr Inc's stock price has risen over 295.32% to $17.75 now.
  • The 52-week high stock price for GRND is $18.43, representing a 3.80% increase from the current share price, occurred on December 31, 2024.
  • The 52-week low stock price for GRND is $7.93, indicating a -55.32% decrease from the current share price, occurred on March 04, 2024.
The table below shows more information about GRND historical price data:
Date High Low High - Low Volume % Change
Jan 30, 2025 $18.19 $17.72 $0.47 1,190,941.0 -1.61%
Jan 29, 2025 $18.15 $17.86 $0.2899 1,127,552.0 +0.22%
Jan 28, 2025 $18.10 $17.74 $0.36 751,139.0 +1.07%
Jan 27, 2025 $18.07 $17.65 $0.42 1,389,354.0 -1.49%
Jan 24, 2025 $18.35 $17.74 $0.6097 2,990,275.0 +8.07%
Jan 23, 2025 $16.89 $16.35 $0.544 1,156,195.0 -0.48%
Jan 22, 2025 $17.46 $16.78 $0.685 1,201,437.0 -2.61%
Jan 21, 2025 $17.29 $16.88 $0.41 705,743.0 +1.11%
Jan 17, 2025 $17.34 $16.84 $0.50 620,382.0 +0.65%
Jan 16, 2025 $17.12 $16.73 $0.39 710,724.0 +0.24%
Jan 15, 2025 $17.10 $16.64 $0.46 901,423.0 +1.56%
Jan 14, 2025 $16.88 $16.45 $0.43 665,330.0 +1.46%
Jan 13, 2025 $16.61 $15.85 $0.7579 892,870.0 -1.91%
Jan 10, 2025 $17.27 $16.25 $1.02 877,636.0 -3.35%
Jan 08, 2025 $17.43 $17.01 $0.42 794,929.0 -0.12%
Jan 07, 2025 $17.61 $17.00 $0.61 987,410.0 -0.91%
Jan 06, 2025 $18.17 $17.44 $0.73 1,241,485.0 -2.56%
Jan 03, 2025 $18.18 $17.88 $0.305 755,248.0 +0.06%
Jan 02, 2025 $18.23 $17.71 $0.52 898,646.0 +0.62%

Grindr Inc Stock (GRND) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Grindr Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grindr Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Grindr Inc Stock (GRND) Price History 2025

Month High Low High - Low Volume % Change
Jan, 2025 $18.35 $15.85 $2.50 21,049,660.0 -0.50%

Grindr Inc Stock (GRND) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.31 $15.04 $3.27 18,531,640.0 +20.81%
Nov, 2024 $15.44 $13.26 $2.18 12,759,868.0 +12.78%
Oct, 2024 $13.90 $11.51 $2.39 10,274,578.0 +12.15%
Sep, 2024 $12.74 $11.47 $1.27 10,823,815.0 -0.83%
Aug, 2024 $12.53 $10.26 $2.27 11,143,595.0 +3.44%
Jul, 2024 $12.83 $11.22 $1.61 11,774,246.0 -4.98%
Jun, 2024 $12.42 $8.95 $3.47 21,079,327.0 +28.84%
May, 2024 $10.79 $9.07 $1.72 8,059,498.0 -2.96%
Apr, 2024 $11.13 $9.37 $1.76 6,101,979.0 -3.36%
Mar, 2024 $10.69 $7.93 $2.76 14,028,691.0 +22.34%
Feb, 2024 $8.84 $7.99 $0.85 5,180,414.0 -4.61%
Jan, 2024 $9.12 $8.14 $0.98 9,565,949.0 -1.14%

Grindr Inc Stock (GRND) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.09 $6.64 $2.45 11,152,228.0 +30.65%
Nov, 2023 $7.23 $5.71 $1.52 12,560,610.0 +12.94%
Oct, 2023 $6.14 $5.69 $0.45 6,443,602.0 +3.48%
Sep, 2023 $6.34 $5.05 $1.29 9,975,892.0 +11.87%
Aug, 2023 $5.99 $4.49 $1.50 5,931,208.0 -12.88%
Jul, 2023 $5.97 $5.36 $0.6083 2,066,625.0 +6.69%
Jun, 2023 $6.49 $5.06 $1.43 11,242,270.0 -8.75%
May, 2023 $6.65 $5.75 $0.90 2,736,010.0 -4.27%
Apr, 2023 $6.64 $5.78 $0.857 966,563.0 +1.77%
Mar, 2023 $6.59 $5.73 $0.86 3,313,784.0 +0.00%
$340.09
price down icon 0.34%
$297.76
price up icon 2.72%
software_application APP
$365.51
price down icon 0.23%
software_application ADP
$303.26
price up icon 0.89%
$66.59
price down icon 0.24%
$119.18
price up icon 2.22%
Cap:     |  Volume (24h):