Grindr Inc. GRND
NYSE · United States · Technology Services
$13.90-1.53 (-9.92%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.01 | -9.20% | $15.68 | $15.95 | $13.53 | 1.90M |
| 2026-09-30 | $15.43 | -4.28% | $16.41 | $16.41 | $15.18 | 1.99M |
| 2026-09-29 | $16.12 | +3.27% | $15.54 | $16.15 | $15.54 | 1.62M |
| 2026-09-28 | $15.61 | -1.01% | $15.70 | $15.90 | $15.57 | 1.10M |
| 2026-09-25 | $15.77 | -0.63% | $15.83 | $16.05 | $15.69 | 1.41M |
| 2026-09-24 | $15.87 | +2.78% | $15.38 | $15.90 | $15.38 | 1.55M |
| 2026-09-23 | $15.44 | -3.26% | $15.93 | $15.93 | $15.40 | 1.32M |
| 2026-09-22 | $15.96 | +0.44% | $16.27 | $16.30 | $15.77 | 1.55M |
| 2026-09-21 | $15.89 | +3.18% | $15.65 | $15.99 | $15.50 | 1.36M |
| 2026-09-18 | $15.40 | -0.32% | $15.59 | $15.72 | $15.31 | 2.33M |
| 2026-09-17 | $15.45 | -0.52% | $15.89 | $15.89 | $15.24 | 1.41M |
| 2026-09-16 | $15.53 | +1.17% | $15.32 | $15.84 | $15.31 | 1.82M |
| 2026-09-15 | $15.35 | -2.42% | $15.74 | $15.74 | $15.15 | 848.90K |
| 2026-09-14 | $15.73 | +2.95% | $15.30 | $15.73 | $15.30 | 1.24M |
| 2026-09-11 | $15.28 | -0.65% | $15.43 | $15.52 | $15.24 | 752.20K |
| 2026-09-10 | $15.38 | +3.01% | $15.04 | $15.46 | $14.96 | 1.30M |
| 2026-09-09 | $14.93 | -3.43% | $15.44 | $15.44 | $14.70 | 1.98M |
| 2026-09-08 | $15.46 | +1.38% | $15.25 | $15.63 | $14.99 | 1.32M |
| 2026-09-04 | $15.25 | -2.62% | $15.43 | $15.53 | $15.13 | 1.12M |
| 2026-09-03 | $15.66 | -0.06% | $16.10 | $16.10 | $15.59 | 542.00K |
| 2026-09-02 | $15.67 | +0.90% | $15.49 | $15.71 | $15.49 | 673.50K |
| 2026-09-01 | $15.53 | +0.32% | $15.39 | $15.68 | $15.33 | 982.30K |
| 2026-08-31 | $15.48 | -0.71% | $16.00 | $16.00 | $15.26 | 1.42M |
| 2026-08-28 | $15.59 | +1.56% | $15.48 | $15.89 | $15.48 | 923.10K |
| 2026-08-27 | $15.35 | -2.79% | $15.93 | $15.95 | $15.31 | 1.21M |
| 2026-08-26 | $15.79 | +0.64% | $15.50 | $15.89 | $15.50 | 1.10M |
| 2026-08-25 | $15.69 | +0.71% | $15.57 | $15.91 | $15.48 | 1.34M |
| 2026-08-24 | $15.58 | +0.32% | $15.60 | $15.98 | $15.53 | 951.60K |
| 2026-08-21 | $15.53 | -0.83% | $15.34 | $15.92 | $15.28 | 1.04M |
| 2026-08-20 | $15.66 | +0.45% | $15.51 | $15.84 | $15.48 | 1.28M |
| 2026-08-19 | $15.59 | -2.32% | $16.20 | $16.20 | $15.47 | 1.20M |
| 2026-08-18 | $15.96 | +0.95% | $15.78 | $16.00 | $15.62 | 1.55M |
| 2026-08-17 | $15.81 | -1.25% | $15.98 | $15.99 | $15.43 | 1.34M |
| 2026-08-14 | $16.01 | +1.65% | $16.00 | $16.35 | $15.87 | 1.40M |
| 2026-08-13 | $15.75 | -0.76% | $15.93 | $16.03 | $15.35 | 2.34M |
| 2026-08-12 | $15.87 | -2.22% | $16.08 | $16.14 | $15.48 | 2.52M |
| 2026-08-11 | $16.23 | -0.73% | $16.23 | $16.53 | $15.92 | 1.59M |
| 2026-08-10 | $16.35 | -1.39% | $16.33 | $17.23 | $16.22 | 1.96M |
| 2026-08-07 | $16.58 | -3.32% | $15.80 | $16.86 | $15.16 | 3.01M |
| 2026-08-06 | $17.15 | -3.54% | $17.36 | $17.68 | $17.12 | 1.98M |
| 2026-08-05 | $17.78 | -0.89% | $17.90 | $17.99 | $17.55 | 1.82M |
| 2026-08-04 | $17.94 | +0.22% | $17.85 | $18.27 | $17.75 | 1.85M |
| 2026-08-03 | $17.90 | +3.23% | $17.50 | $18.50 | $17.50 | 2.15M |
| 2026-07-31 | $17.34 | +2.30% | $16.94 | $17.36 | $16.66 | 1.62M |
| 2026-07-30 | $16.95 | -1.51% | $16.94 | $17.41 | $16.71 | 1.81M |
| 2026-07-29 | $17.21 | +3.67% | $16.72 | $17.22 | $16.70 | 1.54M |
| 2026-07-28 | $16.60 | +7.24% | $15.72 | $16.66 | $15.65 | 1.85M |
| 2026-07-27 | $15.48 | +4.24% | $15.19 | $15.71 | $15.19 | 2.22M |
| 2026-07-24 | $14.85 | +1.02% | $14.99 | $15.14 | $14.74 | 1.29M |
| 2026-07-23 | $14.70 | +1.38% | $14.50 | $14.83 | $14.10 | 1.52M |
| 2026-07-22 | $14.50 | -3.97% | $15.25 | $15.35 | $14.35 | 1.82M |
| 2026-07-21 | $15.10 | -3.02% | $15.21 | $15.66 | $14.84 | 1.54M |
| 2026-07-20 | $15.57 | +2.03% | $15.24 | $15.73 | $15.21 | 971.00K |
| 2026-07-17 | $15.26 | -3.17% | $15.51 | $15.52 | $14.99 | 1.66M |
| 2026-07-16 | $15.76 | -0.13% | $15.80 | $16.12 | $15.70 | 1.24M |
| 2026-07-15 | $15.78 | +0.90% | $15.75 | $15.94 | $15.65 | 1.44M |
| 2026-07-14 | $15.64 | -0.06% | $15.50 | $15.71 | $15.10 | 1.43M |
| 2026-07-13 | $15.65 | -0.25% | $15.86 | $15.98 | $15.56 | 1.11M |
| 2026-07-10 | $15.69 | -1.94% | $16.25 | $16.25 | $15.61 | 1.47M |
| 2026-07-09 | $16.00 | -0.12% | $15.76 | $16.16 | $15.51 | 1.94M |
| 2026-07-08 | $16.02 | +2.76% | $15.30 | $16.27 | $15.30 | 3.23M |
| 2026-07-07 | $15.59 | -2.07% | $16.19 | $16.36 | $15.55 | 1.66M |
| 2026-07-06 | $15.92 | -0.87% | $15.70 | $16.35 | $15.48 | 1.60M |
| 2026-07-02 | $16.06 | +2.36% | $15.35 | $16.23 | $15.22 | 1.66M |
| 2026-07-01 | $15.69 | +9.19% | $15.28 | $16.36 | $15.28 | 4.33M |
| 2026-06-30 | $14.37 | -0.48% | $14.28 | $14.66 | $14.17 | 903.40K |
| 2026-06-29 | $14.44 | +0.70% | $14.40 | $14.98 | $14.36 | 1.88M |
| 2026-06-26 | $14.34 | +5.75% | $13.63 | $14.47 | $13.59 | 2.52M |
| 2026-06-25 | $13.56 | +2.88% | $13.14 | $13.81 | $13.03 | 1.64M |
| 2026-06-24 | $13.18 | +0.30% | $13.32 | $13.65 | $13.05 | 1.03M |
| 2026-06-23 | $13.14 | -0.08% | $13.05 | $13.53 | $12.98 | 1.42M |
| 2026-06-22 | $13.15 | -1.50% | $13.13 | $13.26 | $12.94 | 1.45M |
| 2026-06-18 | $13.35 | +0.53% | $13.43 | $13.50 | $12.97 | 1.99M |
| 2026-06-17 | $13.28 | -0.60% | $13.17 | $13.50 | $12.99 | 1.41M |
| 2026-06-16 | $13.36 | +5.78% | $12.59 | $13.49 | $12.48 | 3.14M |
| 2026-06-15 | $12.63 | +8.51% | $11.81 | $12.70 | $11.81 | 2.24M |
| 2026-06-12 | $11.64 | +1.48% | $11.58 | $11.85 | $11.44 | 1.41M |
| 2026-06-11 | $11.47 | -0.95% | $11.49 | $12.06 | $11.29 | 2.10M |
| 2026-06-10 | $11.58 | +1.76% | $11.55 | $11.68 | $11.20 | 1.56M |
| 2026-06-09 | $11.38 | +3.08% | $10.98 | $11.41 | $10.98 | 1.27M |
| 2026-06-08 | $11.04 | +1.28% | $10.74 | $11.16 | $10.50 | 1.41M |
| 2026-06-05 | $10.90 | +1.87% | $10.72 | $11.02 | $10.72 | 2.03M |
| 2026-06-04 | $10.70 | -1.83% | $10.83 | $11.18 | $10.30 | 1.76M |
| 2026-06-03 | $10.90 | -6.92% | $11.58 | $11.58 | $10.79 | 3.04M |
| 2026-06-02 | $11.71 | -7.21% | $12.41 | $12.48 | $11.60 | 2.39M |
| 2026-06-01 | $12.62 | +0.96% | $12.46 | $12.78 | $12.35 | 1.25M |
| 2026-05-29 | $12.50 | -3.10% | $12.95 | $12.97 | $12.35 | 1.78M |
| 2026-05-28 | $12.90 | +1.34% | $12.75 | $13.07 | $12.64 | 1.63M |
| 2026-05-27 | $12.73 | -0.62% | $12.74 | $12.96 | $12.53 | 1.03M |
| 2026-05-26 | $12.81 | -1.08% | $13.00 | $13.21 | $12.78 | 1.83M |