17.75
1.61%
-0.29
After Hours:
17.75
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):