Get the Stockscreener App
12.95
0.94%
0.12
After Hours:
13.15
0.20
+1.54%
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 May 22, 2026, is $12.95.
- 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 188.42% to $12.95 now.
- The 52-week high stock price for GRND is $25.13, representing a 94.05% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for GRND is $9.7316, indicating a -24.85% 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 |
|---|---|---|---|---|---|
| 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% |
| May 18, 2026 | $13.90 | $13.45 | $0.45 | 1,249,005.0 | +2.24% |
| May 15, 2026 | $13.93 | $13.32 | $0.61 | 2,308,843.0 | -3.25% |
| May 14, 2026 | $14.62 | $13.83 | $0.785 | 1,406,453.0 | -5.20% |
| May 13, 2026 | $14.64 | $13.78 | $0.86 | 2,241,548.0 | +3.69% |
| May 12, 2026 | $14.77 | $13.95 | $0.82 | 1,520,281.0 | -3.03% |
| May 11, 2026 | $15.08 | $14.28 | $0.80 | 2,396,947.0 | -3.71% |
| May 08, 2026 | $15.18 | $13.92 | $1.26 | 5,924,666.0 | +9.27% |
| May 07, 2026 | $13.93 | $13.51 | $0.42 | 1,858,477.0 | +2.37% |
| May 06, 2026 | $13.76 | $13.22 | $0.5356 | 1,924,463.0 | -2.18% |
| May 05, 2026 | $13.98 | $13.59 | $0.389 | 1,063,390.0 | +1.03% |
| May 04, 2026 | $13.99 | $13.46 | $0.53 | 967,884.0 | -0.94% |
| May 01, 2026 | $13.79 | $13.38 | $0.41 | 1,042,530.0 | +3.07% |
| Apr 30, 2026 | $13.51 | $13.07 | $0.44 | 732,991.0 | +0.60% |
| Apr 29, 2026 | $13.47 | $13.21 | $0.26 | 867,741.0 | -1.12% |
| Apr 28, 2026 | $13.55 | $13.03 | $0.52 | 887,920.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $15.18 | $12.82 | $2.36 | 30,137,092.0 | -3.14% |
| 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% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):