Get the Stockscreener App
15.90
0.70%
-0.1113
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 August 17, 2026, is $15.90.
- 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 254.09% to $15.90 now.
- The 52-week high stock price for GRND is $18.50, representing a 16.36% increase from the current share price, occurred on August 03, 2026.
- The 52-week low stock price for GRND is $9.7316, indicating a -38.79% 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $15.99 | $15.43 | $0.56 | 840,541.0 | -0.75% |
| Aug 14, 2026 | $16.35 | $15.87 | $0.48 | 1,395,660.0 | +1.65% |
| Aug 13, 2026 | $16.03 | $15.35 | $0.68 | 2,342,468.0 | -0.76% |
| Aug 12, 2026 | $16.14 | $15.48 | $0.66 | 2,522,132.0 | -2.22% |
| Aug 11, 2026 | $16.54 | $15.92 | $0.615 | 1,590,074.0 | -0.73% |
| Aug 10, 2026 | $17.23 | $16.22 | $1.01 | 1,957,477.0 | -1.39% |
| Aug 07, 2026 | $16.86 | $15.16 | $1.70 | 3,008,724.0 | -3.32% |
| Aug 06, 2026 | $17.68 | $17.12 | $0.56 | 1,968,974.0 | -3.54% |
| Aug 05, 2026 | $17.99 | $17.55 | $0.4379 | 1,818,743.0 | -0.89% |
| Aug 04, 2026 | $18.27 | $17.75 | $0.526 | 1,850,636.0 | +0.22% |
| Aug 03, 2026 | $18.50 | $17.50 | $0.9999 | 2,143,106.0 | +3.11% |
| Jul 31, 2026 | $17.36 | $16.66 | $0.70 | 1,299,221.0 | +2.42% |
| Jul 30, 2026 | $17.41 | $16.71 | $0.70 | 1,814,372.0 | -1.51% |
| Jul 29, 2026 | $17.22 | $16.70 | $0.52 | 1,544,441.0 | +3.67% |
| Jul 28, 2026 | $16.66 | $15.65 | $1.01 | 1,842,909.0 | +7.24% |
| Jul 27, 2026 | $15.71 | $15.19 | $0.52 | 2,222,279.0 | +4.24% |
| Jul 24, 2026 | $15.14 | $14.74 | $0.395 | 1,290,036.0 | +1.02% |
| Jul 23, 2026 | $14.83 | $14.10 | $0.73 | 1,520,215.0 | +1.38% |
| Jul 22, 2026 | $15.35 | $14.36 | $0.995 | 1,816,097.0 | -3.97% |
| Jul 21, 2026 | $15.66 | $14.84 | $0.82 | 1,538,628.0 | -3.02% |
| Jul 20, 2026 | $15.73 | $15.21 | $0.52 | 970,883.0 | +2.03% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $18.50 | $15.16 | $3.34 | 21,438,535.0 | -8.47% |
| Jul, 2026 | $17.41 | $14.10 | $3.31 | 38,561,464.0 | +20.81% |
| Jun, 2026 | $14.98 | $10.30 | $4.68 | 37,621,185.0 | +14.96% |
| 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% |
2.43%
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):