Get the Stockscreener App
18.60
1.36%
0.25
After Hours:
19.00
0.40
+2.15%
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 March 03, 2025, is $18.60.
- Grindr Inc all-time high stock price is $19.20, occurred on February 25, 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 314.25% to $18.60 now.
- The 52-week high stock price for GRND is $19.20, representing a 3.23% increase from the current share price, occurred on February 25, 2025.
- The 52-week low stock price for GRND is $7.97, indicating a -57.15% decrease from the current share price, occurred on March 06, 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $19.02 | $18.45 | $0.5785 | 1,987,681.0 | +1.36% |
| Feb 28, 2025 | $18.36 | $17.54 | $0.82 | 1,041,166.0 | +1.89% |
| Feb 27, 2025 | $18.46 | $17.80 | $0.6593 | 860,757.0 | -1.26% |
| Feb 26, 2025 | $18.72 | $17.87 | $0.848 | 1,005,098.0 | +1.73% |
| Feb 25, 2025 | $19.20 | $17.25 | $1.95 | 1,848,218.0 | -5.78% |
| Feb 24, 2025 | $19.18 | $17.72 | $1.46 | 2,677,331.0 | +5.84% |
| Feb 21, 2025 | $18.07 | $17.95 | $0.125 | 1,750,577.0 | +0.06% |
| Feb 20, 2025 | $18.19 | $17.86 | $0.33 | 1,542,798.0 | -0.66% |
| Feb 19, 2025 | $18.51 | $18.00 | $0.5054 | 1,448,435.0 | -2.37% |
| Feb 18, 2025 | $18.64 | $18.09 | $0.55 | 1,246,450.0 | +1.48% |
| Feb 14, 2025 | $18.58 | $18.10 | $0.48 | 883,615.0 | -1.93% |
| Feb 13, 2025 | $18.70 | $18.06 | $0.64 | 1,993,735.0 | +0.59% |
| Feb 12, 2025 | $18.51 | $17.80 | $0.71 | 2,140,396.0 | +2.83% |
| Feb 11, 2025 | $18.08 | $17.80 | $0.28 | 839,578.0 | +0.22% |
| Feb 10, 2025 | $18.21 | $17.89 | $0.32 | 1,248,606.0 | -0.94% |
| Feb 07, 2025 | $18.23 | $17.90 | $0.33 | 1,385,267.0 | +0.22% |
| Feb 06, 2025 | $18.12 | $17.88 | $0.24 | 905,304.0 | +0.22% |
| Feb 05, 2025 | $18.07 | $17.86 | $0.212 | 661,144.0 | +0.00% |
| Feb 04, 2025 | $18.24 | $17.86 | $0.385 | 1,276,605.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $19.02 | $18.45 | $0.5785 | 3,975,362.0 | +1.36% |
| 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% |
3.53%
3.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):