Grindr (GRND)
NYSE:GRND
Want to see GRND full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 09, 2026
11.53
12.05
11.46
11.98
11.98
+3.19%
2,334,208
1.63
Mar 06, 2026
11.65
11.70
11.40
11.61
11.61
-0.17%
1,504,049
1.05
Mar 05, 2026
11.18
11.72
11.18
11.63
11.63
+3.47%
1,117,938
0.78
Mar 04, 2026
11.31
11.45
11.14
11.24
11.24
-0.71%
1,044,358
0.72
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
Rows: