Get the Stockscreener App
14.09
6.69%
-1.01
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 October 16, 2026, is $14.09.
- Grindr Inc all-time high stock price is $25.13, occurred on June 02, 2025.
- The lowest Grindr Inc stock price recorded was $4.49 on August 14, 2023. Since then, Grindr Inc's stock price has risen over 213.81% to $14.09 now.
- The 52-week high stock price for GRND is $18.50, representing a 31.30% increase from the current share price, occurred on August 03, 2026.
- The 52-week low stock price for GRND is $9.7316, indicating a -30.93% decrease from the current share price, occurred on February 06, 2026.
- The closing price of Grindr Inc (GRND) stock in the beginning of 2025 was $17.95. The stock closed the year at $13.54, a loss of over -24.57% for the year.
The table below shows more information about GRND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $15.17 | $13.91 | $1.25 | 2,526,833.0 | -6.69% |
| Oct 15, 2026 | $15.36 | $15.00 | $0.3619 | 1,008,795.0 | +0.27% |
| Oct 14, 2026 | $15.60 | $15.02 | $0.58 | 1,598,171.0 | -2.65% |
| Oct 13, 2026 | $15.62 | $15.03 | $0.59 | 1,506,034.0 | +2.38% |
| Oct 12, 2026 | $15.54 | $14.92 | $0.62 | 2,085,203.0 | +0.53% |
| Oct 09, 2026 | $15.29 | $14.83 | $0.4565 | 1,253,359.0 | +0.60% |
| Oct 08, 2026 | $15.03 | $14.23 | $0.80 | 2,011,710.0 | +4.18% |
| Oct 07, 2026 | $14.50 | $13.72 | $0.78 | 2,229,636.0 | +2.87% |
| Oct 06, 2026 | $14.09 | $13.57 | $0.5201 | 1,824,122.0 | +2.95% |
| Oct 05, 2026 | $13.68 | $13.20 | $0.48 | 1,571,708.0 | +0.82% |
| Oct 02, 2026 | $14.30 | $13.43 | $0.875 | 3,369,632.0 | -5.22% |
| Oct 01, 2026 | $15.95 | $13.53 | $2.42 | 4,679,628.0 | -8.17% |
| Sep 30, 2026 | $16.41 | $15.18 | $1.23 | 2,044,700.0 | -4.28% |
| Sep 29, 2026 | $16.15 | $15.54 | $0.61 | 1,325,083.0 | +3.27% |
| Sep 28, 2026 | $15.89 | $15.57 | $0.325 | 1,100,435.0 | -1.01% |
| Sep 25, 2026 | $16.05 | $15.69 | $0.365 | 1,412,685.0 | -0.63% |
| Sep 24, 2026 | $15.90 | $15.38 | $0.52 | 1,547,739.0 | +2.78% |
| Sep 23, 2026 | $15.93 | $15.40 | $0.53 | 1,321,584.0 | -3.26% |
| Sep 22, 2026 | $16.30 | $15.77 | $0.528 | 1,546,229.0 | +0.44% |
| Sep 21, 2026 | $15.99 | $15.50 | $0.49 | 1,363,067.0 | +3.18% |
| Sep 18, 2026 | $15.72 | $15.31 | $0.405 | 2,329,044.0 | -0.32% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $15.95 | $13.20 | $2.75 | 25,664,831.0 | -8.68% |
| Sep, 2026 | $16.41 | $14.70 | $1.71 | 27,979,365.0 | -0.32% |
| Aug, 2026 | $18.50 | $15.16 | $3.34 | 33,918,148.0 | -10.83% |
| Jul, 2026 | $17.41 | $14.10 | $3.31 | 38,561,464.0 | +20.81% |
| Jun, 2026 | $14.98 | $10.30 | $4.68 | 37,621,185.0 | +14.96% |
| May, 2026 | $15.18 | $12.35 | $2.83 | 35,437,281.0 | -6.51% |
| Apr, 2026 | $13.90 | $11.79 | $2.11 | 21,452,935.0 | +10.59% |
| Mar, 2026 | $12.90 | $10.76 | $2.14 | 30,872,835.0 | +6.24% |
| Feb, 2026 | $11.85 | $9.73 | $2.12 | 36,977,255.0 | +0.53% |
| Jan, 2026 | $13.78 | $11.11 | $2.67 | 25,560,137.0 | -16.40% |
Grindr Inc Stock (GRND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.24 | $12.69 | $1.55 | 27,705,011.0 | +4.52% |
| Nov, 2025 | $15.59 | $11.81 | $3.78 | 37,908,070.0 | -7.43% |
| Oct, 2025 | $16.22 | $11.73 | $4.49 | 79,349,425.0 | -7.72% |
| Sep, 2025 | $16.51 | $14.60 | $1.91 | 40,716,036.0 | -3.96% |
| Aug, 2025 | $18.69 | $14.75 | $3.94 | 47,856,677.0 | -10.53% |
| Jul, 2025 | $22.73 | $17.33 | $5.40 | 35,596,158.0 | -23.00% |
| Jun, 2025 | $25.13 | $21.65 | $3.48 | 34,193,263.0 | -7.04% |
| May, 2025 | $25.08 | $21.03 | $4.05 | 42,982,140.0 | +11.15% |
| Apr, 2025 | $22.03 | $16.18 | $5.85 | 36,236,693.0 | +22.74% |
| Mar, 2025 | $19.02 | $14.42 | $4.60 | 47,071,955.0 | -2.45% |
| Feb, 2025 | $19.20 | $17.25 | $1.95 | 25,784,383.0 | +2.86% |
| Jan, 2025 | $18.35 | $15.85 | $2.50 | 21,050,303.0 | +0.00% |
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% |
0.97%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):