Get the Stockscreener App
9.48
1.25%
-0.12
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 May 17, 2024, is $9.48.
- Grindr Inc all-time high stock price is $11.13, occurred on April 04, 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 111.14% to $9.48 now.
- The 52-week high stock price for GRND is $11.13, representing a 17.41% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for GRND is $4.49, indicating a -52.64% decrease from the current share price, occurred on August 14, 2023.
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 |
|---|---|---|---|---|---|
| May 17, 2024 | $9.64 | $9.42 | $0.22 | 396,072.0 | -1.25% |
| May 16, 2024 | $10.05 | $9.49 | $0.56 | 642,786.0 | -4.57% |
| May 15, 2024 | $10.37 | $9.82 | $0.545 | 415,119.0 | -2.04% |
| May 14, 2024 | $10.30 | $9.98 | $0.32 | 363,995.0 | +2.91% |
| May 13, 2024 | $10.15 | $9.86 | $0.29 | 480,244.0 | -1.58% |
| May 10, 2024 | $10.77 | $10.14 | $0.6317 | 488,354.0 | -4.25% |
| May 09, 2024 | $10.62 | $10.38 | $0.235 | 254,708.0 | +0.57% |
| May 08, 2024 | $10.59 | $10.40 | $0.19 | 243,712.0 | -0.38% |
| May 07, 2024 | $10.79 | $10.46 | $0.33 | 340,172.0 | +1.05% |
| May 06, 2024 | $10.46 | $10.18 | $0.28 | 273,808.0 | +1.65% |
| May 03, 2024 | $10.39 | $10.24 | $0.15 | 238,767.0 | +0.98% |
| May 02, 2024 | $10.31 | $10.13 | $0.179 | 141,231.0 | +0.20% |
| May 01, 2024 | $10.32 | $9.81 | $0.51 | 341,493.0 | +3.88% |
| Apr 30, 2024 | $9.90 | $9.71 | $0.19 | 179,241.0 | -1.31% |
| Apr 29, 2024 | $10.02 | $9.80 | $0.22 | 192,615.0 | +0.30% |
| Apr 26, 2024 | $10.04 | $9.60 | $0.44 | 231,670.0 | +3.45% |
| Apr 25, 2024 | $9.61 | $9.43 | $0.18 | 194,794.0 | -0.73% |
| Apr 24, 2024 | $9.76 | $9.46 | $0.30 | 211,497.0 | -1.63% |
| Apr 23, 2024 | $9.90 | $9.58 | $0.32 | 236,616.0 | +1.14% |
| Apr 22, 2024 | $9.82 | $9.56 | $0.26 | 242,080.0 | -1.02% |
| Apr 19, 2024 | $10.12 | $9.69 | $0.43 | 189,511.0 | -2.78% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $10.79 | $9.42 | $1.37 | 5,016,533.0 | -3.17% |
| 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% |
1.93%
0.53%
Cap:
|
Volume (24h):