Get the Stockscreener App
24.00
1.84%
-0.45
After Hours:
23.13
-0.87
-3.63%
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 09, 2025, is $24.00.
- Grindr Inc all-time high stock price is $24.80, occurred on May 08, 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 434.52% to $24.00 now.
- The 52-week high stock price for GRND is $24.80, representing a 3.31% increase from the current share price, occurred on May 08, 2025.
- The 52-week low stock price for GRND is $8.95, indicating a -62.71% decrease from the current share price, occurred on June 11, 2024.
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 09, 2025 | $24.08 | $21.03 | $3.05 | 3,784,678.0 | -1.84% |
| May 08, 2025 | $24.80 | $23.93 | $0.865 | 3,157,544.0 | +1.75% |
| May 07, 2025 | $24.20 | $23.15 | $1.05 | 1,444,950.0 | +2.87% |
| May 06, 2025 | $23.37 | $22.43 | $0.94 | 1,814,198.0 | +2.28% |
| May 05, 2025 | $23.45 | $22.80 | $0.655 | 1,630,369.0 | -1.34% |
| May 02, 2025 | $23.20 | $22.50 | $0.70 | 1,838,398.0 | +4.04% |
| May 01, 2025 | $22.54 | $21.81 | $0.73 | 1,674,441.0 | +1.27% |
| Apr 30, 2025 | $22.03 | $21.14 | $0.89 | 1,463,707.0 | +1.38% |
| Apr 29, 2025 | $21.77 | $21.35 | $0.42 | 1,283,676.0 | +1.03% |
| Apr 28, 2025 | $21.57 | $21.10 | $0.47 | 1,476,562.0 | +1.80% |
| Apr 25, 2025 | $21.33 | $20.89 | $0.445 | 1,147,334.0 | +1.15% |
| Apr 24, 2025 | $21.06 | $20.53 | $0.5318 | 1,353,209.0 | +0.68% |
| Apr 23, 2025 | $21.04 | $20.00 | $1.04 | 1,588,278.0 | +3.71% |
| Apr 22, 2025 | $20.00 | $19.39 | $0.61 | 2,098,259.0 | +3.37% |
| Apr 21, 2025 | $19.66 | $18.93 | $0.737 | 1,141,881.0 | -1.43% |
| Apr 17, 2025 | $19.65 | $18.88 | $0.77 | 1,795,281.0 | +3.49% |
| Apr 16, 2025 | $19.06 | $18.55 | $0.51 | 1,532,028.0 | +0.21% |
| Apr 15, 2025 | $18.92 | $18.18 | $0.7399 | 1,940,835.0 | +3.96% |
| Apr 14, 2025 | $18.64 | $17.99 | $0.65 | 1,578,268.0 | +0.39% |
| Apr 11, 2025 | $18.16 | $17.59 | $0.57 | 2,307,670.0 | +3.08% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $24.80 | $21.03 | $3.77 | 19,129,256.0 | +9.24% |
| 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% |
0.40%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):