Get the Stockscreener App
15.48
4.24%
0.63
Pre-market:
15.61
0.13
+0.84%
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 July 27, 2026, is $15.48.
- 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 244.77% to $15.48 now.
- The 52-week high stock price for GRND is $18.69, representing a 20.74% increase from the current share price, occurred on August 07, 2025.
- The 52-week low stock price for GRND is $9.7316, indicating a -37.13% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 17, 2026 | $15.53 | $14.99 | $0.535 | 1,661,300.0 | -3.17% |
| Jul 16, 2026 | $16.12 | $15.70 | $0.42 | 1,244,362.0 | -0.13% |
| Jul 15, 2026 | $15.94 | $15.65 | $0.2899 | 1,443,573.0 | +0.90% |
| Jul 14, 2026 | $15.71 | $15.11 | $0.6047 | 1,432,119.0 | -0.06% |
| Jul 13, 2026 | $15.98 | $15.55 | $0.425 | 1,110,594.0 | -0.25% |
| Jul 10, 2026 | $16.25 | $15.61 | $0.64 | 1,466,125.0 | -1.94% |
| Jul 09, 2026 | $16.16 | $15.51 | $0.6502 | 1,939,196.0 | -0.12% |
| Jul 08, 2026 | $16.27 | $15.30 | $0.97 | 3,196,118.0 | +2.76% |
| Jul 07, 2026 | $16.36 | $15.54 | $0.815 | 1,657,850.0 | -2.07% |
| Jul 06, 2026 | $16.35 | $15.48 | $0.87 | 1,560,222.0 | -0.87% |
| Jul 02, 2026 | $16.23 | $15.21 | $1.02 | 1,657,781.0 | +2.36% |
| Jul 01, 2026 | $16.36 | $15.28 | $1.08 | 4,333,143.0 | +9.19% |
| Jun 30, 2026 | $14.66 | $14.17 | $0.49 | 903,371.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $16.36 | $14.10 | $2.26 | 34,282,800.0 | +7.72% |
| 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% |
3.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):