17.36
price down icon0.69%   -0.12
after-market After Hours: 17.36
loading

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 01, 2025, is $17.36.
  • 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 286.64% to $17.36 now.
  • The 52-week high stock price for GRND is $25.13, representing a 44.76% increase from the current share price, occurred on June 02, 2025.
  • The 52-week low stock price for GRND is $10.26, indicating a -40.90% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about GRND historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $17.50 $16.95 $0.55 2,342,541.0 -0.69%
Jul 31, 2025 $18.05 $17.33 $0.7198 1,506,016.0 -2.18%
Jul 30, 2025 $17.96 $17.62 $0.345 1,314,459.0 +1.30%
Jul 29, 2025 $18.00 $17.41 $0.5899 1,729,390.0 -1.18%
Jul 28, 2025 $18.67 $17.65 $1.02 1,815,290.0 -2.41%
Jul 25, 2025 $19.20 $18.14 $1.06 2,462,414.0 -4.49%
Jul 24, 2025 $19.58 $19.10 $0.48 1,030,624.0 -0.05%
Jul 23, 2025 $19.28 $19.01 $0.27 961,173.0 -1.89%
Jul 22, 2025 $20.10 $19.36 $0.745 1,581,091.0 -1.71%
Jul 21, 2025 $20.08 $19.66 $0.42 1,636,586.0 -0.20%
Jul 18, 2025 $20.44 $19.91 $0.53 1,981,931.0 -0.15%
Jul 17, 2025 $21.28 $19.65 $1.63 2,689,718.0 -5.90%
Jul 16, 2025 $22.05 $21.16 $0.89 1,841,010.0 -3.11%
Jul 15, 2025 $22.31 $21.68 $0.63 855,036.0 +0.14%
Jul 14, 2025 $21.85 $21.02 $0.83 1,525,390.0 +3.16%
Jul 11, 2025 $21.55 $20.98 $0.57 1,267,444.0 -0.61%
Jul 10, 2025 $22.49 $21.28 $1.21 1,953,705.0 -5.25%
Jul 09, 2025 $22.64 $21.80 $0.84 1,547,876.0 +1.58%
Jul 08, 2025 $22.18 $21.52 $0.66 1,397,856.0 -0.05%
Jul 07, 2025 $22.58 $22.00 $0.58 1,365,911.0 -1.73%
Jul 03, 2025 $22.73 $22.22 $0.51 869,983.0 +1.62%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $17.50 $16.95 $0.55 2,342,541.0 +0.00%
Jul, 2025 $22.73 $16.95 $5.78 37,938,699.0 -23.52%
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%

Grindr Inc Stock (GRND) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.09 $6.64 $2.45 11,152,228.0 +30.65%
Nov, 2023 $7.23 $5.71 $1.52 12,560,610.0 +12.94%
Oct, 2023 $6.14 $5.69 $0.45 6,443,602.0 +3.48%
Sep, 2023 $6.34 $5.05 $1.29 9,975,892.0 +11.87%
Aug, 2023 $5.99 $4.49 $1.50 5,931,208.0 -12.88%
Jul, 2023 $5.97 $5.36 $0.6083 2,066,625.0 +6.69%
Jun, 2023 $6.49 $5.06 $1.43 11,242,270.0 -8.75%
May, 2023 $6.65 $5.75 $0.90 2,736,010.0 -4.27%
Apr, 2023 $6.64 $5.78 $0.857 966,563.0 +1.77%
Mar, 2023 $6.59 $5.73 $0.86 3,313,784.0 +0.00%
$356.97
price down icon 2.08%
$172.88
price down icon 0.41%
software_application ADP
$300.44
price down icon 2.93%
$118.60
price down icon 2.95%
$347.80
price down icon 2.76%
$86.91
price down icon 0.96%
Cap:     |  Volume (24h):