Get the Stockscreener App
16.07
0.37%
0.06
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 September 12, 2025, is $16.07.
- Grindr Inc all-time high stock price is $25.13, occurred on June 02, 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 257.91% to $16.07 now.
- The 52-week high stock price for GRND is $25.13, representing a 56.38% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for GRND is $11.51, indicating a -28.38% decrease from the current share price, occurred on October 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $16.36 | $15.91 | $0.445 | 2,369,810.0 | +0.37% |
| Sep 11, 2025 | $16.01 | $15.50 | $0.51 | 1,560,378.0 | +3.69% |
| Sep 10, 2025 | $15.83 | $15.36 | $0.4699 | 1,862,255.0 | -1.28% |
| Sep 09, 2025 | $15.76 | $14.60 | $1.16 | 2,659,088.0 | -0.26% |
| Sep 08, 2025 | $16.03 | $15.46 | $0.565 | 2,485,712.0 | +2.48% |
| Sep 05, 2025 | $15.36 | $15.01 | $0.3522 | 1,389,530.0 | +1.26% |
| Sep 04, 2025 | $15.55 | $15.00 | $0.55 | 1,659,278.0 | +0.00% |
| Sep 03, 2025 | $15.42 | $15.09 | $0.33 | 1,914,919.0 | -1.18% |
| Sep 02, 2025 | $15.48 | $15.07 | $0.41 | 1,384,605.0 | -2.24% |
| Aug 29, 2025 | $15.72 | $15.46 | $0.26 | 1,348,144.0 | -0.38% |
| Aug 28, 2025 | $15.98 | $15.60 | $0.38 | 1,420,981.0 | +0.83% |
| Aug 27, 2025 | $15.99 | $15.55 | $0.445 | 1,076,536.0 | -1.95% |
| Aug 26, 2025 | $16.11 | $15.71 | $0.405 | 1,956,097.0 | +1.79% |
| Aug 25, 2025 | $15.94 | $15.54 | $0.3994 | 758,285.0 | -1.20% |
| Aug 22, 2025 | $15.92 | $15.46 | $0.46 | 2,042,736.0 | +0.32% |
| Aug 21, 2025 | $15.83 | $15.56 | $0.27 | 1,474,189.0 | -0.25% |
| Aug 20, 2025 | $16.02 | $15.52 | $0.505 | 2,185,128.0 | -1.19% |
| Aug 19, 2025 | $16.73 | $15.82 | $0.91 | 1,758,486.0 | -4.08% |
| Aug 18, 2025 | $17.01 | $16.52 | $0.485 | 2,180,843.0 | +0.48% |
| Aug 15, 2025 | $16.78 | $16.18 | $0.60 | 2,271,692.0 | +1.47% |
| Aug 14, 2025 | $16.59 | $16.15 | $0.44 | 2,465,898.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $16.36 | $14.60 | $1.76 | 19,655,385.0 | +2.75% |
| Aug, 2025 | $18.69 | $14.75 | $3.94 | 47,856,677.0 | -10.53% |
| Jul, 2025 | $22.73 | $17.33 | $5.40 | 35,596,158.0 | -23.00% |
| Jun, 2025 | $25.13 | $21.65 | $3.48 | 34,193,263.0 | -7.04% |
| May, 2025 | $25.08 | $21.03 | $4.05 | 42,982,140.0 | +11.15% |
| Apr, 2025 | $22.03 | $16.18 | $5.85 | 36,236,693.0 | +22.74% |
| Mar, 2025 | $19.02 | $14.42 | $4.60 | 47,071,955.0 | -2.45% |
| 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% |
3.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):