Grindr Inc (GRND)

Overview News Price History Option Chain Discussions Forecast

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 July 26, 2024, is $11.44.

Grindr Inc all-time high stock price is $12.83, occurred on July 16, 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 154.79% to $11.44 now.
The 52-week high stock price for GRND is $12.83, representing a 12.15% increase from the current share price, occurred on July 16, 2024.
The 52-week low stock price for GRND is $4.49, indicating a -60.75% decrease from the current share price, occurred on August 14, 2023.

The table below shows more information about GRND historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 26, 2024	$11.61	$11.22	$0.385	613,532.0	-0.69%
Jul 25, 2024	$11.67	$11.27	$0.40	472,287.0	+1.68%
Jul 24, 2024	$11.48	$11.22	$0.26	589,645.0	-1.99%
Jul 23, 2024	$11.79	$11.55	$0.24	426,774.0	-0.26%
Jul 22, 2024	$11.69	$11.47	$0.22	229,392.0	+0.09%
Jul 19, 2024	$11.87	$11.56	$0.31	314,116.0	-0.77%
Jul 18, 2024	$11.86	$11.47	$0.3917	472,956.0	-0.17%
Jul 17, 2024	$12.39	$11.69	$0.70	615,839.0	-5.80%
Jul 16, 2024	$12.83	$12.13	$0.70	1,255,725.0	+0.00%
Jul 15, 2024	$12.46	$12.00	$0.458	439,806.0	+2.56%
Jul 12, 2024	$12.38	$12.06	$0.318	397,562.0	-0.98%
Jul 11, 2024	$12.23	$11.93	$0.30	398,109.0	+1.75%
Jul 10, 2024	$12.39	$11.92	$0.47	405,021.0	-2.20%
Jul 09, 2024	$12.50	$12.07	$0.43	742,794.0	+1.57%
Jul 08, 2024	$12.09	$11.74	$0.35	670,184.0	+1.00%
Jul 05, 2024	$12.00	$11.79	$0.21	523,120.0	+0.59%
Jul 03, 2024	$12.00	$11.80	$0.20	377,798.0	+0.17%
Jul 02, 2024	$11.99	$11.64	$0.3484	698,970.0	+0.17%
Jul 01, 2024	$12.37	$11.76	$0.605	922,616.0	-3.10%
Jun 28, 2024	$12.42	$11.91	$0.508	3,032,102.0	-0.41%
Jun 27, 2024	$12.41	$11.59	$0.82	2,973,286.0	+3.98%

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
Jul, 2024	$12.83	$11.22	$1.61	11,179,778.0	-6.54%
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%