Get the Stockscreener App
11.24
0.71%
-0.08
Pre-market:
11.42
0.18
+1.60%
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 04, 2026, is $11.24.
- 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 150.33% to $11.24 now.
- The 52-week high stock price for GRND is $25.13, representing a 123.58% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for GRND is $9.7316, indicating a -13.42% 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $11.45 | $11.14 | $0.31 | 1,022,166.0 | -0.71% |
| Mar 03, 2026 | $11.46 | $10.76 | $0.70 | 1,678,545.0 | -1.65% |
| Mar 02, 2026 | $11.75 | $11.09 | $0.665 | 1,776,898.0 | +1.14% |
| Feb 27, 2026 | $11.85 | $10.98 | $0.87 | 2,632,126.0 | -2.82% |
| Feb 26, 2026 | $11.81 | $11.16 | $0.655 | 2,553,762.0 | +4.74% |
| Feb 25, 2026 | $11.45 | $11.04 | $0.4099 | 1,683,604.0 | -0.62% |
| Feb 24, 2026 | $11.41 | $10.95 | $0.46 | 1,264,506.0 | -0.09% |
| Feb 23, 2026 | $11.57 | $11.12 | $0.45 | 2,062,127.0 | +0.18% |
| Feb 20, 2026 | $11.24 | $10.67 | $0.57 | 1,749,436.0 | +3.31% |
| Feb 19, 2026 | $10.95 | $10.49 | $0.455 | 1,980,892.0 | +1.49% |
| Feb 18, 2026 | $10.81 | $10.24 | $0.575 | 1,868,729.0 | +2.88% |
| Feb 17, 2026 | $10.42 | $9.92 | $0.50 | 1,140,400.0 | +3.37% |
| Feb 13, 2026 | $10.20 | $9.92 | $0.275 | 937,768.0 | +2.34% |
| Feb 12, 2026 | $10.38 | $9.84 | $0.54 | 1,459,055.0 | -4.83% |
| Feb 11, 2026 | $10.81 | $10.12 | $0.69 | 1,157,860.0 | -3.81% |
| Feb 10, 2026 | $10.91 | $10.43 | $0.48 | 1,485,629.0 | +2.38% |
| Feb 09, 2026 | $10.74 | $10.05 | $0.69 | 1,389,227.0 | +2.74% |
| Feb 06, 2026 | $10.24 | $9.73 | $0.5134 | 2,837,574.0 | +3.13% |
| Feb 05, 2026 | $10.30 | $9.87 | $0.43 | 2,761,071.0 | -3.69% |
| Feb 04, 2026 | $10.55 | $9.96 | $0.595 | 2,838,870.0 | -1.81% |
| Feb 03, 2026 | $11.04 | $10.44 | $0.60 | 3,371,369.0 | -4.64% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $11.75 | $10.76 | $0.99 | 5,499,775.0 | -1.23% |
| 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% |
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):