Get the Stockscreener App
10.02
1.54%
0.165
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 February 13, 2026, is $10.02.
- 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 123.05% to $10.02 now.
- The 52-week high stock price for GRND is $25.13, representing a 150.92% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for GRND is $9.7316, indicating a -2.83% decrease from the current share price, occurred on February 06, 2026.
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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $10.20 | $9.92 | $0.275 | 72,585.0 | +1.73% |
| Feb 12, 2026 | $10.38 | $9.84 | $0.54 | 1,459,055.0 | -4.83% |
| Feb 11, 2026 | $10.81 | $10.12 | $0.69 | 1,157,860.0 | -3.81% |
| Feb 10, 2026 | $10.91 | $10.43 | $0.48 | 1,485,629.0 | +2.38% |
| Feb 09, 2026 | $10.74 | $10.05 | $0.69 | 1,389,227.0 | +2.74% |
| Feb 06, 2026 | $10.24 | $9.73 | $0.5134 | 2,837,574.0 | +3.13% |
| Feb 05, 2026 | $10.30 | $9.87 | $0.43 | 2,761,071.0 | -3.69% |
| Feb 04, 2026 | $10.55 | $9.96 | $0.595 | 2,838,870.0 | -1.81% |
| Feb 03, 2026 | $11.04 | $10.44 | $0.60 | 3,371,369.0 | -4.64% |
| Feb 02, 2026 | $11.33 | $10.98 | $0.35 | 1,803,250.0 | -2.83% |
| Jan 30, 2026 | $11.57 | $11.11 | $0.46 | 1,939,397.0 | -2.25% |
| Jan 29, 2026 | $11.61 | $11.31 | $0.30 | 1,387,845.0 | -0.34% |
| Jan 28, 2026 | $12.01 | $11.60 | $0.405 | 1,004,551.0 | -0.94% |
| Jan 27, 2026 | $11.95 | $11.52 | $0.43 | 1,778,392.0 | -2.01% |
| Jan 26, 2026 | $12.04 | $11.84 | $0.2079 | 1,334,342.0 | +0.17% |
| Jan 23, 2026 | $12.04 | $11.67 | $0.37 | 1,168,672.0 | -0.25% |
| Jan 22, 2026 | $12.12 | $11.89 | $0.23 | 1,066,558.0 | +0.34% |
| Jan 21, 2026 | $12.25 | $11.91 | $0.34 | 1,665,069.0 | -0.91% |
| Jan 20, 2026 | $12.28 | $11.87 | $0.41 | 1,704,968.0 | -0.74% |
| Jan 16, 2026 | $12.37 | $12.07 | $0.299 | 1,231,036.0 | -2.25% |
| Jan 15, 2026 | $12.69 | $12.38 | $0.31 | 988,846.0 | -2.20% |
| Jan 14, 2026 | $13.06 | $12.63 | $0.43 | 1,583,270.0 | -3.50% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $11.33 | $9.73 | $1.60 | 19,176,490.0 | -11.48% |
| 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% |
1.30%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):