Grindr (GRND)
NYSE:GRND
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: