Get the Stockscreener App
13.12
4.12%
0.4858
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 June 16, 2026, is $13.12.
- 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 192.11% to $13.12 now.
- The 52-week high stock price for GRND is $23.66, representing a 80.39% increase from the current share price, occurred on June 17, 2025.
- The 52-week low stock price for GRND is $9.7316, indicating a -25.80% decrease from the current share price, occurred on February 06, 2026.
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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $13.20 | $12.48 | $0.715 | 407,941.0 | +3.89% |
| Jun 15, 2026 | $12.70 | $11.81 | $0.888 | 2,239,327.0 | +8.51% |
| Jun 12, 2026 | $11.85 | $11.45 | $0.405 | 1,410,198.0 | +1.48% |
| Jun 11, 2026 | $12.06 | $11.29 | $0.77 | 2,101,976.0 | -0.95% |
| Jun 10, 2026 | $11.68 | $11.20 | $0.475 | 1,560,288.0 | +1.76% |
| Jun 09, 2026 | $11.41 | $10.98 | $0.4271 | 1,273,322.0 | +3.08% |
| Jun 08, 2026 | $11.16 | $10.50 | $0.66 | 1,410,350.0 | +1.28% |
| Jun 05, 2026 | $11.03 | $10.72 | $0.305 | 2,028,801.0 | +1.87% |
| Jun 04, 2026 | $11.18 | $10.30 | $0.88 | 1,760,413.0 | -1.83% |
| Jun 03, 2026 | $11.58 | $10.79 | $0.79 | 3,032,550.0 | -6.92% |
| Jun 02, 2026 | $12.48 | $11.60 | $0.88 | 2,385,473.0 | -7.21% |
| Jun 01, 2026 | $12.78 | $12.35 | $0.43 | 1,253,581.0 | +0.96% |
| May 29, 2026 | $12.97 | $12.35 | $0.62 | 1,777,731.0 | -3.10% |
| May 28, 2026 | $13.07 | $12.64 | $0.43 | 1,632,245.0 | +1.34% |
| May 27, 2026 | $12.96 | $12.54 | $0.425 | 1,029,994.0 | -0.62% |
| May 26, 2026 | $13.21 | $12.78 | $0.43 | 1,829,528.0 | -1.08% |
| May 22, 2026 | $13.19 | $12.86 | $0.33 | 969,309.0 | +0.94% |
| May 21, 2026 | $13.05 | $12.82 | $0.23 | 1,234,731.0 | -2.14% |
| May 20, 2026 | $13.32 | $12.96 | $0.355 | 1,438,416.0 | +0.15% |
| May 19, 2026 | $13.61 | $13.07 | $0.53 | 1,620,840.0 | -4.45% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $13.20 | $10.30 | $2.89 | 20,864,220.0 | +4.97% |
| May, 2026 | $15.18 | $12.35 | $2.83 | 35,437,281.0 | -6.51% |
| Apr, 2026 | $13.90 | $11.79 | $2.11 | 21,452,935.0 | +10.59% |
| Mar, 2026 | $12.90 | $10.76 | $2.14 | 30,872,835.0 | +6.24% |
| Feb, 2026 | $11.85 | $9.73 | $2.12 | 36,977,255.0 | +0.53% |
| Jan, 2026 | $13.78 | $11.11 | $2.67 | 25,560,137.0 | -16.40% |
Grindr Inc Stock (GRND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.24 | $12.69 | $1.55 | 27,705,011.0 | +4.52% |
| Nov, 2025 | $15.59 | $11.81 | $3.78 | 37,908,070.0 | -7.43% |
| Oct, 2025 | $16.22 | $11.73 | $4.49 | 79,349,425.0 | -7.72% |
| Sep, 2025 | $16.51 | $14.60 | $1.91 | 40,716,036.0 | -3.96% |
| 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% |
1.99%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):