Grindr Inc. (GRND)
NYSE:GRND
Want to see GRND full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 18, 2026
13.45
13.90
13.45
13.70
13.70
+2.24%
1,249,105
0.86
May 15, 2026
13.71
13.93
13.32
13.40
13.40
-3.25%
2,308,889
1.61
May 14, 2026
14.56
14.62
13.83
13.85
13.85
-5.20%
1,407,854
1.00
May 13, 2026
14.00
14.64
13.78
14.61
14.61
+3.69%
2,241,854
1.62
May 12, 2026
14.55
14.77
13.95
14.09
14.09
-3.03%
1,520,304
1.10
May 11, 2026
15.08
15.08
14.28
14.53
14.53
-3.71%
2,396,947
1.75
May 08, 2026
14.76
15.18
13.92
15.09
15.09
+9.27%
5,925,076
4.57
May 07, 2026
13.51
13.93
13.51
13.81
13.81
+2.37%
1,860,827
1.44
May 06, 2026
13.73
13.76
13.22
13.49
13.49
-2.18%
1,925,476
1.48
May 05, 2026
13.67
13.98
13.59
13.79
13.79
+1.03%
1,063,760
0.80
May 04, 2026
13.84
13.99
13.46
13.65
13.65
-0.94%
968,091
0.71
May 01, 2026
13.51
13.79
13.38
13.78
13.78
+3.07%
1,043,264
0.75
Apr 30, 2026
13.22
13.51
13.07
13.37
13.37
+0.60%
733,456
0.52
Apr 29, 2026
13.37
13.47
13.21
13.29
13.29
-1.12%
867,741
0.61
Apr 28, 2026
13.43
13.55
13.03
13.44
13.44
-0.81%
887,942
0.62
Apr 27, 2026
13.41
13.90
13.41
13.55
13.55
+0.52%
926,790
0.64
Apr 24, 2026
13.11
13.54
12.99
13.48
13.48
+3.06%
1,027,711
0.71
Apr 23, 2026
13.30
13.30
12.94
13.08
13.08
-2.75%
588,568
0.40
Apr 22, 2026
13.36
13.52
13.21
13.45
13.45
+1.20%
660,748
0.45
Apr 21, 2026
13.35
13.50
13.20
13.29
13.29
-0.52%
852,244
0.58
Apr 20, 2026
13.00
13.37
13.00
13.36
13.36
+1.29%
700,902
0.47
Apr 17, 2026
12.96
13.28
12.50
13.19
13.19
+1.93%
1,277,454
0.85
Apr 16, 2026
13.07
13.20
12.87
12.94
12.94
0.00%
1,791,770
1.22
Apr 15, 2026
12.74
13.19
12.63
12.94
12.94
+2.37%
1,746,316
1.20
Apr 14, 2026
12.72
12.82
12.53
12.64
12.64
-0.32%
986,101
0.67
Apr 13, 2026
12.15
12.75
11.99
12.68
12.68
+4.97%
1,317,779
0.90
Apr 10, 2026
11.99
12.11
11.88
12.08
12.08
+0.75%
1,097,796
0.75
Apr 09, 2026
12.22
12.28
11.87
11.99
11.99
-2.20%
1,011,243
0.69
Apr 08, 2026
12.59
12.59
12.26
12.26
12.26
-0.24%
776,638
0.53
Apr 07, 2026
11.94
12.31
11.81
12.29
12.29
+2.67%
1,058,433
0.72
Apr 06, 2026
12.17
12.34
11.97
11.97
11.97
-1.48%
994,981
0.68
Apr 03, 2026
11.98
12.22
11.79
12.15
12.15
0.00%
0
0.00
Apr 02, 2026
11.98
12.22
11.79
12.15
12.15
+1.67%
997,698
0.67
Apr 01, 2026
12.17
12.21
11.79
11.95
11.95
-1.16%
1,297,855
0.87
Mar 31, 2026
12.38
12.53
12.04
12.09
12.09
-1.95%
1,405,676
0.94
Mar 30, 2026
12.30
12.48
12.05
12.33
12.33
-0.88%
1,524,115
1.03
Mar 27, 2026
12.48
12.69
12.28
12.44
12.44
-1.19%
1,473,084
1.00
Mar 26, 2026
12.42
12.90
12.28
12.59
12.59
+1.37%
1,309,119
0.89
Mar 25, 2026
12.32
12.46
12.11
12.42
12.42
+2.81%
1,527,382
1.05
Mar 24, 2026
12.56
12.60
11.95
12.08
12.08
-4.43%
1,268,486
0.87
Mar 23, 2026
12.38
12.84
12.10
12.64
12.64
+0.72%
1,292,949
0.89
Mar 20, 2026
12.49
12.65
12.33
12.55
12.55
+0.24%
1,350,594
0.93
Mar 19, 2026
12.69
12.74
12.33
12.52
12.52
+0.32%
1,007,315
0.69
Mar 18, 2026
12.37
12.65
12.31
12.48
12.48
+0.08%
994,255
0.67
Mar 17, 2026
12.34
12.70
12.32
12.47
12.47
+1.05%
917,339
0.62
Mar 16, 2026
11.95
12.51
11.88
12.34
12.34
+3.44%
1,683,717
1.15
Mar 13, 2026
12.18
12.35
11.90
11.93
11.93
-1.97%
848,986
0.57
Mar 12, 2026
12.22
12.35
11.80
12.17
12.17
-0.33%
1,486,382
1.01
Mar 11, 2026
11.95
12.26
11.77
12.21
12.21
+2.52%
2,220,632
1.52
Mar 10, 2026
12.00
12.06
11.73
11.91
11.91
-0.58%
1,303,496
0.90
Rows: