Get the Stockscreener App
13.23
0.53%
0.07
After Hours:
13.17
-0.06
-0.45%
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 January 07, 2026, is $13.23.
- 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 194.65% to $13.23 now.
- The 52-week high stock price for GRND is $25.13, representing a 89.95% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for GRND is $11.73, indicating a -11.34% decrease from the current share price, occurred on October 10, 2025.
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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $13.28 | $12.88 | $0.39 | 815,408.0 | +0.53% |
| Jan 06, 2026 | $13.37 | $12.86 | $0.51 | 1,341,153.0 | -0.83% |
| Jan 05, 2026 | $13.59 | $13.27 | $0.32 | 1,207,373.0 | -0.30% |
| Jan 02, 2026 | $13.78 | $13.27 | $0.51 | 913,451.0 | -1.70% |
| Dec 31, 2025 | $13.56 | $13.23 | $0.335 | 1,145,344.0 | +0.97% |
| Dec 30, 2025 | $13.50 | $13.24 | $0.26 | 1,124,244.0 | +0.00% |
| Dec 29, 2025 | $13.50 | $13.33 | $0.17 | 914,988.0 | -0.59% |
| Dec 26, 2025 | $13.62 | $13.41 | $0.205 | 956,556.0 | -1.10% |
| Dec 24, 2025 | $13.82 | $13.56 | $0.26 | 465,677.0 | -1.23% |
| Dec 23, 2025 | $14.03 | $13.75 | $0.28 | 1,098,705.0 | -0.58% |
| Dec 22, 2025 | $14.24 | $13.78 | $0.46 | 1,038,215.0 | +0.00% |
| Dec 19, 2025 | $13.91 | $13.68 | $0.235 | 1,753,839.0 | +1.46% |
| Dec 18, 2025 | $13.85 | $13.57 | $0.275 | 3,943,563.0 | +0.74% |
| Dec 17, 2025 | $13.82 | $13.18 | $0.64 | 1,741,896.0 | +1.57% |
| Dec 16, 2025 | $13.40 | $12.92 | $0.4781 | 791,538.0 | +2.29% |
| Dec 15, 2025 | $13.23 | $12.86 | $0.375 | 1,137,384.0 | -1.51% |
| Dec 12, 2025 | $13.88 | $13.27 | $0.61 | 1,308,962.0 | -3.77% |
| Dec 11, 2025 | $13.94 | $13.55 | $0.3898 | 1,273,575.0 | +0.73% |
| Dec 10, 2025 | $13.88 | $13.43 | $0.445 | 1,478,711.0 | +2.09% |
| Dec 09, 2025 | $13.54 | $13.24 | $0.2972 | 894,738.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $13.78 | $12.86 | $0.92 | 5,092,793.0 | -2.29% |
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% |
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):