9.57
price down icon2.36%   -0.22
 
loading

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 April 24, 2024, is $9.57.
  • 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 113.14% to $9.57 now.
  • The 52-week high stock price for GRND is $11.13, representing a 16.30% increase from the current share price, occurred on April 04, 2024.
  • The 52-week low stock price for GRND is $4.49, indicating a -53.08% decrease from the current share price, occurred on August 14, 2023.
The table below shows more information about GRND historical price data:
Date High Low High - Low Volume % Change
Apr 24, 2024 $9.76 $9.52 $0.24 58,134.0 -2.25%
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%
Apr 18, 2024 $10.11 $9.69 $0.42 394,413.0 +3.07%
Apr 17, 2024 $10.04 $9.69 $0.35 214,100.0 -1.61%
Apr 16, 2024 $10.01 $9.37 $0.64 324,920.0 -1.10%
Apr 15, 2024 $10.29 $9.93 $0.36 279,878.0 -2.05%
Apr 12, 2024 $10.59 $10.17 $0.42 193,354.0 -4.48%
Apr 11, 2024 $10.74 $10.36 $0.38 211,871.0 +1.80%
Apr 10, 2024 $10.67 $10.43 $0.24 225,137.0 -2.86%
Apr 09, 2024 $10.84 $10.55 $0.29 353,522.0 +1.40%
Apr 08, 2024 $10.84 $10.35 $0.49 287,539.0 +2.59%
Apr 05, 2024 $10.63 $10.28 $0.355 336,031.0 -1.98%
Apr 04, 2024 $11.13 $10.56 $0.57 525,709.0 +1.05%
Apr 03, 2024 $10.99 $10.36 $0.635 624,422.0 +0.48%
Apr 02, 2024 $10.55 $10.19 $0.365 278,375.0 +2.35%
Apr 01, 2024 $10.23 $10.03 $0.20 174,684.0 +0.99%
Mar 28, 2024 $10.14 $9.66 $0.48 528,708.0 +3.79%
Mar 27, 2024 $9.90 $9.69 $0.21 293,271.0 -1.41%
Mar 26, 2024 $10.24 $9.87 $0.37 208,921.0 -2.27%

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
Apr, 2024 $11.13 $9.37 $1.76 5,150,296.0 -5.53%
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%
$199.67
price up icon 0.09%
$255.22
price down icon 0.73%
$278.16
price down icon 1.28%
$71.79
price down icon 3.03%
$291.75
price down icon 0.57%
$67.97
price down icon 4.00%
Cap:     |  Volume (24h):