Grindr Inc (GRND) Historical Stock Data

13.08 ↓0.20 (-1.51%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GRND is down -0.15% a day on average. There have been 15 days where Grindr Inc closed green and 15 days where GRND closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	13.20	13.08	↓$0.12 (-0.91%)	12.86	13.24	1.02M
2025-12-12	13.85	13.28	↓$0.57 (-4.12%)	13.27	13.88	1.31M
2025-12-11	13.62	13.80	↑$0.18 (1.32%)	13.55	13.94	1.28M
2025-12-10	13.45	13.70	↑$0.25 (1.86%)	13.43	13.88	1.48M
2025-12-09	13.39	13.42	↑$0.03 (0.22%)	13.24	13.54	625.44K
2025-12-08	13.77	13.51	↓$0.26 (-1.89%)	13.50	13.80	0.96M
2025-12-05	13.94	13.49	↓$0.45 (-3.23%)	13.46	13.99	1.08M
2025-12-04	13.47	13.63	↑$0.16 (1.19%)	13.22	13.63	1.22M
2025-12-03	13.62	13.51	↓$0.11 (-0.81%)	13.15	13.71	2.04M
2025-12-02	12.84	13.00	↑$0.16 (1.25%)	12.80	13.04	1M
2025-12-01	12.70	12.85	↑$0.15 (1.18%)	12.69	13.01	1.33M
2025-11-28	12.94	12.83	↓$0.11 (-0.85%)	12.73	13.06	0.96M
2025-11-26	12.67	12.94	↑$0.27 (2.13%)	12.62	13.08	1.69M
2025-11-25	12.25	12.61	↑$0.36 (2.94%)	12.11	12.76	2.31M
2025-11-24	12.67	12.16	↓$0.51 (-4.03%)	11.82	12.77	5.22M
2025-11-21	13.79	13.84	↑$0.05 (0.36%)	13.61	14.01	849.13K
2025-11-20	13.98	13.73	↓$0.25 (-1.79%)	13.60	14.13	1.11M
2025-11-19	13.83	13.81	↓$0.02 (-0.14%)	13.67	13.88	839.53K
2025-11-18	13.55	13.94	↑$0.39 (2.88%)	13.49	14.17	2.26M
2025-11-17	14.00	13.87	↓$0.13 (-0.93%)	13.61	14.21	1.27M
2025-11-14	14.09	14.01	↓$0.08 (-0.57%)	13.89	14.32	1.65M
2025-11-13	14.72	14.38	↓$0.34 (-2.31%)	14.36	14.72	1.06M
2025-11-12	15.09	14.78	↓$0.31 (-2.05%)	14.57	15.17	1.41M
2025-11-11	15.10	15.10	↑$0.00 (0.00%)	14.80	15.32	1.77M
2025-11-10	15.10	15.17	↑$0.07 (0.46%)	15.00	15.44	2.14M
2025-11-07	14.81	15.09	↑$0.28 (1.89%)	14.36	15.59	3.34M
2025-11-06	13.20	13.59	↑$0.39 (2.95%)	13.04	13.77	3.81M
2025-11-05	13.20	13.19	↓$0.01 (-0.08%)	13.00	13.59	1.54M
2025-11-04	13.41	13.20	↓$0.21 (-1.57%)	13.20	13.67	1.10M
2025-11-03	13.70	13.70	↑$0.00 (0.00%)	13.51	13.90	1.36M