Grindr Inc. (GRND)
NYSE:GRND
Want to see GRND full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
13.43
13.50
12.97
13.35
13.35
+0.53%
1,985,379
1.34
Jun 17, 2026
13.17
13.50
12.99
13.28
13.28
-0.60%
1,405,578
0.95
Jun 16, 2026
12.59
13.49
12.48
13.36
13.36
+5.78%
3,142,406
2.18
Jun 15, 2026
11.81
12.70
11.81
12.63
12.63
+8.51%
2,239,336
1.58
Jun 12, 2026
11.58
11.85
11.45
11.64
11.64
+1.48%
1,410,198
0.99
Jun 11, 2026
11.49
12.06
11.29
11.47
11.47
-0.95%
2,102,005
1.50
Jun 10, 2026
11.55
11.68
11.20
11.58
11.58
+1.76%
1,561,009
1.11
Jun 09, 2026
10.98
11.41
10.98
11.38
11.38
+3.08%
1,273,322
0.90
Jun 08, 2026
10.74
11.16
10.50
11.04
11.04
+1.28%
1,410,363
1.00
Jun 05, 2026
10.72
11.03
10.72
10.90
10.90
+1.87%
2,028,901
1.43
Jun 04, 2026
10.83
11.18
10.30
10.70
10.70
-1.83%
1,760,428
1.24
Jun 03, 2026
11.58
11.58
10.79
10.90
10.90
-6.92%
3,035,727
2.19
Jun 02, 2026
12.41
12.48
11.60
11.71
11.71
-7.21%
2,385,503
1.75
Jun 01, 2026
12.46
12.78
12.35
12.62
12.62
+0.96%
1,253,621
0.91
May 29, 2026
12.95
12.97
12.35
12.50
12.50
-3.10%
1,778,027
1.30
May 28, 2026
12.75
13.07
12.64
12.90
12.90
+1.34%
1,632,248
1.18
May 27, 2026
12.74
12.96
12.54
12.73
12.73
-0.62%
1,030,046
0.73
May 26, 2026
13.00
13.21
12.78
12.81
12.81
-1.08%
1,829,529
1.30
May 22, 2026
12.99
13.19
12.86
12.95
12.95
+0.94%
972,485
0.69
May 21, 2026
12.97
13.06
12.83
12.83
12.83
-2.14%
1,234,896
0.86
May 20, 2026
13.06
13.32
12.97
13.11
13.11
+0.15%
1,440,424
1.01
May 19, 2026
13.59
13.61
13.08
13.09
13.09
-4.45%
1,620,842
1.13
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
Rows: