Get the Stockscreener App
13.73
0.58%
-0.08
Pre-market:
13.68
-0.05
-0.36%
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 November 20, 2025, is $13.73.
- 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 205.79% to $13.73 now.
- The 52-week high stock price for GRND is $25.13, representing a 83.03% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for GRND is $11.73, indicating a -14.57% decrease from the current share price, occurred on October 10, 2025.
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 |
|---|---|---|---|---|---|
| Nov 20, 2025 | $14.13 | $13.60 | $0.53 | 1,107,692.0 | -0.58% |
| Nov 19, 2025 | $13.88 | $13.67 | $0.21 | 977,179.0 | -0.93% |
| Nov 18, 2025 | $14.17 | $13.49 | $0.68 | 2,262,339.0 | +0.50% |
| Nov 17, 2025 | $14.21 | $13.61 | $0.60 | 1,270,001.0 | -1.00% |
| Nov 14, 2025 | $14.32 | $13.89 | $0.43 | 1,881,833.0 | -2.57% |
| Nov 13, 2025 | $14.72 | $14.36 | $0.36 | 1,235,549.0 | -2.71% |
| Nov 12, 2025 | $15.17 | $14.57 | $0.60 | 1,740,191.0 | -2.12% |
| Nov 11, 2025 | $15.33 | $14.80 | $0.53 | 1,976,668.0 | -0.46% |
| Nov 10, 2025 | $15.44 | $15.00 | $0.4418 | 2,135,633.0 | +0.53% |
| Nov 07, 2025 | $15.59 | $14.36 | $1.23 | 3,688,026.0 | +11.04% |
| Nov 06, 2025 | $13.77 | $13.04 | $0.73 | 3,819,214.0 | +3.03% |
| Nov 05, 2025 | $13.59 | $13.00 | $0.59 | 1,543,476.0 | -0.08% |
| Nov 04, 2025 | $13.67 | $13.20 | $0.47 | 1,295,110.0 | -3.65% |
| Nov 03, 2025 | $13.90 | $13.51 | $0.39 | 1,363,528.0 | -1.15% |
| Oct 31, 2025 | $14.21 | $13.85 | $0.36 | 1,618,988.0 | -0.22% |
| Oct 30, 2025 | $14.80 | $13.89 | $0.91 | 2,139,349.0 | -6.53% |
| Oct 29, 2025 | $14.89 | $13.93 | $0.965 | 2,339,210.0 | +5.77% |
| Oct 28, 2025 | $14.84 | $14.02 | $0.8229 | 2,534,703.0 | -1.89% |
| Oct 27, 2025 | $15.20 | $14.11 | $1.09 | 4,340,620.0 | -4.91% |
| Oct 24, 2025 | $16.22 | $14.45 | $1.77 | 11,402,561.0 | +18.86% |
| Oct 23, 2025 | $12.84 | $12.62 | $0.22 | 1,335,212.0 | -0.94% |
| Oct 22, 2025 | $13.13 | $12.62 | $0.505 | 1,536,532.0 | -2.89% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $15.59 | $13.00 | $2.59 | 27,404,131.0 | -0.94% |
| 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% |
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% |
3.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):