Education
About Us
Working with TipRanks
Follow Us
Grindr (GRND)
NYSE:GRND
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
13.85
13.88
13.27
13.28
13.28
-3.77%
1,308,973
0.54
Dec 11, 2025
13.62
13.94
13.55
13.80
13.80
+0.73%
1,276,184
0.52
Dec 10, 2025
13.45
13.88
13.43
13.70
13.70
+2.09%
1,479,566
0.61
Dec 09, 2025
13.39
13.54
13.24
13.42
13.42
-0.67%
896,219
0.36
Dec 08, 2025
13.77
13.80
13.50
13.51
13.51
+0.15%
961,169
0.39
Dec 05, 2025
13.94
13.99
13.46
13.49
13.49
-1.03%
1,293,325
0.52
Dec 04, 2025
13.47
13.63
13.22
13.63
13.63
+0.89%
1,224,816
0.49
Dec 03, 2025
13.62
13.71
13.15
13.51
13.51
+3.92%
2,039,381
0.82
Dec 02, 2025
12.84
13.04
12.80
13.00
13.00
+1.17%
1,005,833
0.40
Dec 01, 2025
12.70
13.01
12.69
12.85
12.85
+0.16%
1,329,680
0.53
Nov 28, 2025
12.94
13.06
12.73
12.83
12.83
-0.85%
960,797
0.38
Nov 26, 2025
12.67
13.08
12.61
12.94
12.94
+2.62%
1,832,410
0.73
Nov 25, 2025
12.25
12.76
12.11
12.61
12.61
+3.70%
2,313,496
0.93
Nov 24, 2025
12.67
12.77
11.81
12.16
12.16
-12.14%
5,518,676
2.26
Nov 21, 2025
13.79
14.01
13.61
13.84
13.84
+0.80%
1,004,908
0.41
Nov 20, 2025
13.98
14.13
13.60
13.73
13.73
-0.58%
1,107,880
0.45
Nov 19, 2025
13.83
13.88
13.67
13.81
13.81
-0.93%
977,843
0.39
Nov 18, 2025
13.55
14.17
13.49
13.94
13.94
+0.50%
2,262,549
0.91
Nov 17, 2025
14.00
14.21
13.61
13.87
13.87
-1.00%
1,272,376
0.51
Nov 14, 2025
14.09
14.32
13.89
14.01
14.01
-2.57%
1,881,914
0.76
Nov 13, 2025
14.72
14.72
14.36
14.38
14.38
-2.71%
1,235,735
0.49
Nov 12, 2025
15.09
15.17
14.57
14.78
14.78
-2.12%
1,740,253
0.69
Nov 11, 2025
15.10
15.33
14.80
15.10
15.10
-0.46%
1,977,922
0.78
Nov 10, 2025
15.10
15.44
15.00
15.17
15.17
+0.53%
2,135,966
0.84
Nov 07, 2025
14.81
15.59
14.36
15.09
15.09
+11.04%
3,688,194
1.45
Nov 06, 2025
13.31
13.77
13.04
13.59
13.59
+3.03%
3,925,578
1.52
Nov 05, 2025
13.20
13.59
13.00
13.19
13.19
-0.08%
1,543,683
0.59
Nov 04, 2025
13.41
13.67
13.20
13.20
13.20
-3.65%
1,300,358
0.50
Nov 03, 2025
13.70
13.90
13.51
13.70
13.70
-1.15%
1,372,430
0.52
Oct 31, 2025
14.00
14.21
13.85
13.86
13.86
-0.22%
1,619,291
0.61
Oct 30, 2025
14.80
14.80
13.89
13.89
13.89
-6.53%
2,142,150
0.81
Oct 29, 2025
14.11
14.90
13.93
14.86
14.86
+5.77%
2,340,342
0.89
Oct 28, 2025
14.42
14.84
14.02
14.05
14.05
-1.89%
2,535,029
0.97
Oct 27, 2025
15.09
15.20
14.11
14.32
14.32
-4.91%
4,340,724
1.69
Oct 24, 2025
14.55
16.22
14.45
15.06
15.06
+18.86%
11,484,290
4.76
Oct 23, 2025
12.75
12.84
12.62
12.67
12.67
-0.94%
1,335,370
0.55
Oct 22, 2025
13.13
13.13
12.63
12.79
12.79
-2.89%
1,540,272
0.64
Oct 21, 2025
12.83
13.40
12.79
13.17
13.17
+2.49%
3,089,274
1.29
Oct 20, 2025
12.98
13.16
12.72
12.85
12.85
-0.85%
2,434,249
1.02
Oct 17, 2025
12.91
13.82
12.86
12.96
12.96
+1.81%
4,815,492
2.06
Oct 16, 2025
12.74
13.06
12.50
12.73
12.73
+0.08%
2,526,969
1.09
Oct 15, 2025
13.11
13.46
12.68
12.72
12.72
-0.16%
4,210,318
1.83
Oct 14, 2025
13.60
13.65
11.88
12.74
12.74
-3.78%
7,537,751
3.41
Oct 13, 2025
12.08
13.83
11.85
13.24
13.24
+10.70%
10,000,520
4.84
Oct 10, 2025
12.49
12.54
11.73
11.96
11.96
-3.08%
3,414,106
1.68
Oct 09, 2025
13.14
13.19
12.31
12.34
12.34
-6.16%
2,337,162
1.16
Oct 08, 2025
13.75
13.79
13.13
13.15
13.15
-4.22%
1,864,756
0.92
Oct 07, 2025
14.09
14.14
13.52
13.73
13.73
-2.62%
2,621,277
1.31
Oct 06, 2025
14.25
14.40
13.95
14.10
14.10
-0.28%
1,908,496
0.96
Oct 03, 2025
14.86
14.91
14.03
14.14
14.14
-4.20%
1,870,225
0.94
Rows: