Education
About Us
Working with TipRanks
Follow Us
Grindr (GRND)
NYSE:GRND
Time Period
1Y
Events
Historical Prices
Rows:
Mar 03, 2026
11.40
11.46
10.76
11.32
11.32
-1.65%
1,678,925
1.17
Mar 02, 2026
11.27
11.75
11.09
11.51
11.51
+1.14%
1,777,028
1.24
Feb 27, 2026
11.82
11.85
10.98
11.38
11.38
-2.82%
2,636,143
1.88
Feb 26, 2026
11.25
11.82
11.16
11.71
11.71
+4.74%
2,606,085
1.87
Feb 25, 2026
11.18
11.45
11.04
11.18
11.18
-0.62%
1,748,632
1.25
Feb 24, 2026
11.01
11.41
10.95
11.25
11.25
-0.09%
1,264,532
0.86
Feb 23, 2026
11.17
11.57
11.12
11.26
11.26
+0.18%
2,062,127
1.42
Feb 20, 2026
10.67
11.24
10.67
11.24
11.24
+3.31%
1,749,774
1.21
Feb 19, 2026
10.67
10.95
10.50
10.88
10.88
+1.49%
1,980,996
1.39
Feb 18, 2026
10.32
10.82
10.24
10.72
10.72
+2.88%
1,868,739
1.31
Feb 17, 2026
10.01
10.42
9.92
10.42
10.42
+3.37%
1,140,629
0.80
Feb 16, 2026
9.96
10.20
9.92
10.08
10.08
0.00%
0
0.00
Feb 13, 2026
9.96
10.20
9.92
10.08
10.08
+2.34%
937,782
0.64
Feb 12, 2026
10.36
10.38
9.84
9.85
9.85
-4.83%
1,459,187
0.99
Feb 11, 2026
10.80
10.81
10.12
10.35
10.35
-1.52%
1,161,237
0.78
Feb 10, 2026
10.62
10.91
10.43
10.76
10.76
+2.38%
1,485,643
0.99
Feb 09, 2026
10.18
10.74
10.05
10.51
10.51
+2.74%
1,389,251
0.91
Feb 06, 2026
10.00
10.25
9.73
10.23
10.23
+3.13%
2,840,862
1.83
Feb 05, 2026
10.28
10.30
9.87
9.92
9.92
-3.69%
2,761,258
1.81
Feb 04, 2026
10.52
10.55
9.96
10.30
10.30
-1.81%
2,838,890
1.89
Feb 03, 2026
10.90
11.04
10.44
10.49
10.49
-4.64%
3,371,904
2.29
Feb 02, 2026
11.18
11.33
10.98
11.00
11.00
-2.83%
1,803,490
1.23
Jan 30, 2026
11.42
11.57
11.11
11.32
11.32
-2.25%
1,939,463
1.32
Jan 29, 2026
11.51
11.61
11.31
11.58
11.58
-0.34%
1,387,989
0.93
Jan 28, 2026
11.78
12.01
11.60
11.62
11.62
-0.94%
1,004,632
0.66
Jan 27, 2026
11.91
11.95
11.52
11.73
11.73
-2.01%
1,778,807
1.14
Jan 26, 2026
11.86
12.05
11.84
11.97
11.97
+0.17%
1,338,011
0.78
Jan 23, 2026
11.96
12.04
11.67
11.95
11.95
-0.25%
1,168,886
0.68
Jan 22, 2026
12.00
12.13
11.90
11.98
11.98
+0.34%
1,066,606
0.62
Jan 21, 2026
12.08
12.25
11.91
11.94
11.94
-0.91%
1,665,473
0.95
Jan 20, 2026
11.99
12.28
11.87
12.05
12.05
-0.74%
1,706,629
0.97
Jan 19, 2026
12.35
12.37
12.07
12.14
12.14
0.00%
0
0.00
Jan 16, 2026
12.35
12.37
12.07
12.14
12.14
-2.25%
1,269,155
0.68
Jan 15, 2026
12.67
12.69
12.38
12.42
12.42
-2.20%
988,932
0.52
Jan 14, 2026
13.06
13.06
12.63
12.70
12.70
-3.50%
1,583,746
0.79
Jan 13, 2026
13.09
13.28
13.01
13.16
13.16
+0.30%
809,678
0.38
Jan 12, 2026
13.15
13.29
13.07
13.12
13.12
-0.76%
1,101,541
0.50
Jan 09, 2026
13.22
13.34
13.08
13.22
13.22
+0.15%
1,653,567
0.75
Jan 08, 2026
13.18
13.28
12.95
13.20
13.20
-0.23%
895,623
0.41
Jan 07, 2026
13.14
13.28
12.89
13.23
13.23
+0.53%
815,408
0.36
Jan 06, 2026
13.34
13.37
12.86
13.16
13.16
-0.83%
1,347,932
0.60
Jan 05, 2026
13.29
13.59
13.27
13.27
13.27
-0.30%
1,225,780
0.54
Jan 02, 2026
13.66
13.78
13.27
13.31
13.31
-1.70%
1,311,138
0.58
Dec 31, 2025
13.34
13.57
13.23
13.54
13.54
+0.97%
1,182,395
0.52
Dec 30, 2025
13.24
13.50
13.24
13.41
13.41
0.00%
1,147,786
0.50
Dec 29, 2025
13.35
13.50
13.33
13.41
13.41
-0.59%
944,464
0.41
Dec 26, 2025
13.60
13.62
13.41
13.49
13.49
-1.10%
987,484
0.43
Dec 24, 2025
13.75
13.83
13.57
13.64
13.64
-1.23%
465,677
0.20
Dec 23, 2025
13.82
14.03
13.75
13.81
13.81
-0.58%
1,174,824
0.50
Dec 22, 2025
13.94
14.24
13.78
13.89
13.89
0.00%
1,050,858
0.45
Rows: