Grindr Inc. (GRND) NYSE

Currency In USD

GRND Historical Return

If you invested $1000 in Grindr Inc. (GRND) since IPO date, it would be worth $1,353.33 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,418.47, while $1000 invested 1 year ago would be worth $977. This corresponds to total returns of 35.33%, 41.85%, -2.3%, respectively, with annualized returns of 5.33%, 7.24%, -2.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GRND Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	13.49	14.05	14.05	14.07	13.48	1.22M
November 10, 2026	13.53	13.47	13.47	13.53	13.07	1.73M
November 09, 2026	13.22	13.38	13.38	13.45	12.92	2.81M
November 06, 2026	13.35	13.54	13.54	14.23	12.77	3.34M
November 05, 2026	14.19	13.64	13.64	14.27	13.31	3.42M
November 04, 2026	13.58	14.01	14.01	14.14	13.5	2.22M
November 03, 2026	12.58	13.07	13.07	13.2	12.58	2.35M
November 02, 2026	12.79	12.77	12.77	12.91	12.66	1.55M
October 30, 2026	12.92	12.65	12.65	12.97	12.56	1.3M
October 29, 2026	12.78	12.9	12.9	13.03	12.55	2.59M
October 28, 2026	12.92	12.97	12.97	13.27	12.79	3.18M
October 27, 2026	13.18	12.94	12.94	13.29	12.91	2.5M
October 26, 2026	13.7	13.12	13.12	13.7	13.1	1.66M
October 23, 2026	14.09	13.68	13.68	14.13	13.55	1.19M
October 22, 2026	13.63	14.1	14.1	14.14	13.49	1.46M
October 21, 2026	13.9	13.73	13.73	14.43	13.7	1.71M
October 20, 2026	14.14	14.06	14.06	14.4	13.91	1.5M
October 19, 2026	14.05	14.11	14.11	14.31	13.58	1.88M
October 16, 2026	15.09	14.09	14.09	15.17	13.92	2.53M
October 15, 2026	15.13	15.1	15.1	15.36	15	1.01M
October 14, 2026	15.39	15.06	15.06	15.6	15.02	1.6M
October 13, 2026	15.21	15.47	15.47	15.62	15.03	1.48M
October 12, 2026	15.14	15.11	15.11	15.54	14.92	2.06M
October 09, 2026	15.02	15.03	15.03	15.29	14.83	1.23M
October 08, 2026	14.3	14.94	14.94	15.03	14.23	1.85M
October 07, 2026	13.89	14.34	14.34	14.5	13.72	2.01M
October 06, 2026	13.74	13.94	13.94	14.09	13.57	1.81M
October 05, 2026	13.38	13.54	13.54	13.68	13.2	1.56M
October 02, 2026	14.21	13.43	13.43	14.31	13.43	3.37M
October 01, 2026	15.68	14.17	14.17	15.95	13.53	4.68M
September 30, 2026	16.41	15.43	15.43	16.41	15.18	1.91M
September 29, 2026	15.54	16.12	16.12	16.15	15.54	1.33M
September 28, 2026	15.7	15.61	15.61	15.9	15.57	897,446
September 25, 2026	15.83	15.77	15.77	16.05	15.69	1.18M
September 24, 2026	15.38	15.87	15.87	15.9	15.38	1.55M
September 23, 2026	15.93	15.44	15.44	15.93	15.4	1.32M
September 22, 2026	16.27	15.96	15.96	16.3	15.77	1.34M
September 21, 2026	15.65	15.89	15.89	15.99	15.5	1.36M
September 18, 2026	15.59	15.4	15.4	15.72	15.32	2.33M
September 17, 2026	15.89	15.45	15.45	15.89	15.24	1.41M
September 16, 2026	15.32	15.53	15.53	15.84	15.32	1.82M
September 15, 2026	15.74	15.35	15.35	15.74	15.15	848,882
September 11, 2026	15.43	15.28	15.28	15.52	15.25	752,218
September 10, 2026	15.04	15.38	15.38	15.46	14.96	1.3M
September 09, 2026	15.44	14.93	14.93	15.44	14.7	1.98M
September 08, 2026	15.25	15.46	15.46	15.63	14.99	1.32M
September 04, 2026	15.43	15.25	15.25	15.53	15.13	1.12M
September 03, 2026	16.1	15.66	15.66	16.1	15.59	542,026
September 02, 2026	15.49	15.67	15.67	15.71	15.49	673,472
September 01, 2026	15.39	15.53	15.53	15.68	15.33	982,289
August 31, 2026	16	15.48	15.48	16	15.26	1.42M
August 28, 2026	15.48	15.59	15.59	15.89	15.48	923,057
August 27, 2026	15.93	15.35	15.35	15.96	15.31	1.21M
August 26, 2026	15.5	15.79	15.79	15.89	15.5	1.1M
August 25, 2026	15.57	15.69	15.69	15.91	15.48	1.34M
August 24, 2026	15.6	15.58	15.58	15.98	15.53	951,565
August 21, 2026	15.34	15.53	15.53	15.92	15.28	1.04M
August 20, 2026	15.51	15.66	15.66	15.84	15.48	1.24M
August 19, 2026	16.2	15.59	15.59	16.2	15.47	1.2M
August 18, 2026	15.78	15.96	15.96	16	15.62	1.55M