Grindr Inc. - GRND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	20.94	21.07	21.07	21.33	20.89	1.15M
April 24, 2025	20.63	20.83	20.83	21.06	20.53	1.22M
April 23, 2025	20.16	20.69	20.69	21.04	20	1.57M
April 22, 2025	19.59	19.95	19.95	20	19.39	2.1M
April 21, 2025	19.37	19.3	19.3	19.66	18.93	1.09M
April 17, 2025	18.92	19.58	19.58	19.65	18.88	1.79M
April 16, 2025	18.66	18.92	18.92	19.06	18.55	1.53M
April 15, 2025	18.3	18.88	18.88	18.92	18.18	1.94M
April 14, 2025	18.4	18.16	18.16	18.64	17.99	1.58M
April 11, 2025	17.64	18.09	18.09	18.16	17.59	2.31M
April 10, 2025	17.65	17.55	17.55	18.34	17.3	2.89M
April 09, 2025	17.03	17.9	17.9	18.23	16.7	2.56M
April 08, 2025	17.61	16.92	16.92	17.95	16.66	2.1M
April 07, 2025	16.73	17.07	17.07	18.16	16.18	2.08M
April 04, 2025	17.8	17.17	17.17	18.06	17.16	2.23M
April 03, 2025	18	18.13	18.13	18.63	17.81	2.08M
April 02, 2025	18.31	18.7	18.7	18.87	18.2	1.5M
April 01, 2025	17.83	18.5	18.5	18.59	17.83	1.18M
March 31, 2025	17.41	17.9	17.9	18.08	17.27	1.71M
March 28, 2025	17.82	17.73	17.73	18.07	17.42	1.77M
March 27, 2025	17.86	17.9	17.9	18.13	17.72	1.39M
March 26, 2025	18.19	17.87	17.87	18.32	17.73	1.56M
March 25, 2025	18.27	18.17	18.17	18.57	17.98	2.08M
March 24, 2025	17.77	18.12	18.12	18.14	17.66	1.68M
March 21, 2025	17.01	17.34	17.34	17.61	16.97	2.2M
March 20, 2025	17.11	17.02	17.02	17.26	16.91	1.94M
March 19, 2025	16.79	17	17	17.3	16.64	2.06M
March 18, 2025	16.91	16.7	16.7	17.07	16.66	1.69M
March 17, 2025	16.91	16.94	16.94	17.1	16.57	1.23M
March 14, 2025	16.54	16.94	16.94	17.17	16.34	2.26M
March 13, 2025	16.32	16.39	16.39	16.79	16.1	2.24M
March 12, 2025	16.86	16.52	16.52	17.16	16.4	2.96M
March 11, 2025	15.16	16.31	16.31	16.59	15.16	2.93M
March 10, 2025	14.78	15.24	15.24	15.4	14.51	3.46M
March 07, 2025	15.44	15.14	15.14	15.45	14.42	3.95M
March 06, 2025	17.14	15.7	15.7	17.78	15.28	5.59M
March 05, 2025	18.09	18.69	18.69	18.77	17.88	2.58M
March 04, 2025	18.11	18.05	18.05	18.26	17.38	2.66M
March 03, 2025	18.92	18.6	18.6	19.02	18.45	2.01M
February 28, 2025	17.89	18.35	18.35	18.36	17.54	1.16M
February 27, 2025	18.34	18.01	18.01	18.46	17.8	871,607
February 26, 2025	17.91	18.24	18.24	18.72	17.87	1.26M
February 25, 2025	18.9	17.93	17.93	19.2	17.25	1.87M
February 24, 2025	18	19.03	19.03	19.18	17.72	2.7M
February 21, 2025	18.03	17.98	17.98	18.08	17.95	1.76M
February 20, 2025	18.15	17.97	17.97	18.19	17.86	1.81M
February 19, 2025	18.41	18.09	18.09	18.51	18.01	1.46M
February 18, 2025	18.29	18.53	18.53	18.64	18.09	1.26M
February 14, 2025	18.58	18.26	18.26	18.58	18.1	896,005
February 13, 2025	18.58	18.62	18.62	18.7	18.06	2.02M
February 12, 2025	17.8	18.51	18.51	18.51	17.8	2.17M
February 11, 2025	17.81	18	18	18.08	17.8	844,024
February 10, 2025	18.21	17.96	17.96	18.21	17.89	1.56M
February 07, 2025	18.14	18.13	18.13	18.23	17.9	1.39M
February 06, 2025	18.1	18.09	18.09	18.12	17.88	913,792
February 05, 2025	18.03	18.05	18.05	18.07	17.86	664,408
February 04, 2025	18.24	18.05	18.05	18.24	17.86	1.28M
February 03, 2025	17.64	18.07	18.07	18.08	17.64	1.06M
January 31, 2025	17.84	17.84	17.84	18.03	17.71	1.21M
January 30, 2025	18.15	17.75	17.75	18.19	17.72	1.2M

Grindr Inc. (GRND) NYSE