Grindr Inc. - GRND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.67	11.24	11.24	11.24	10.67	1.75M
February 19, 2026	10.67	10.88	10.88	10.95	10.5	1.98M
February 18, 2026	10.32	10.72	10.72	10.82	10.24	1.87M
February 17, 2026	10.01	10.42	10.42	10.42	9.92	1.14M
February 13, 2026	9.96	10.08	10.08	10.2	9.92	937,800
February 12, 2026	10.36	9.85	9.85	10.38	9.84	1.46M
February 11, 2026	10.8	10.35	10.35	10.8	10.12	1.14M
February 10, 2026	10.62	10.76	10.76	10.91	10.43	1.49M
February 09, 2026	10.18	10.51	10.51	10.74	10.05	1.39M
February 06, 2026	10	10.23	10.23	10.25	9.73	2.84M
February 05, 2026	10.28	9.92	9.92	10.3	9.87	2.76M
February 04, 2026	10.52	10.3	10.3	10.55	9.96	2.84M
February 03, 2026	10.9	10.49	10.49	11.04	10.44	3.37M
February 02, 2026	11.18	11	11	11.33	10.98	1.8M
January 30, 2026	11.42	11.32	11.32	11.57	11.11	1.94M
January 29, 2026	11.51	11.58	11.58	11.61	11.31	1.39M
January 28, 2026	11.78	11.62	11.62	12.01	11.6	1M
January 27, 2026	11.91	11.73	11.73	11.95	11.52	1.78M
January 26, 2026	11.86	11.97	11.97	12.05	11.84	1.34M
January 23, 2026	11.96	11.95	11.95	12.04	11.67	1.17M
January 22, 2026	12	11.98	11.98	12.13	11.9	1.07M
January 21, 2026	12.08	11.94	11.94	12.25	11.91	1.67M
January 20, 2026	11.99	12.05	12.05	12.28	11.87	1.71M
January 16, 2026	12.35	12.14	12.14	12.37	12.07	1.27M
January 15, 2026	12.67	12.42	12.42	12.69	12.38	988,932
January 14, 2026	13.06	12.7	12.7	13.06	12.63	1.58M
January 13, 2026	13.09	13.16	13.16	13.28	13.01	809,700
January 12, 2026	13.15	13.12	13.12	13.29	13.07	1.1M
January 09, 2026	13.22	13.22	13.22	13.34	13.08	1.65M
January 08, 2026	13.18	13.2	13.2	13.28	12.95	895,623
January 07, 2026	13.14	13.23	13.23	13.28	12.89	815,408
January 06, 2026	13.34	13.16	13.16	13.37	12.86	1.35M
January 05, 2026	13.29	13.27	13.27	13.59	13.27	1.23M
January 02, 2026	13.66	13.31	13.31	13.78	13.27	1.31M
December 31, 2025	13.34	13.54	13.54	13.57	13.23	1.18M
December 30, 2025	13.24	13.41	13.41	13.5	13.24	1.15M
December 29, 2025	13.35	13.41	13.41	13.5	13.33	944,500
December 26, 2025	13.6	13.49	13.49	13.62	13.41	987,484
December 24, 2025	13.75	13.64	13.64	13.83	13.57	465,700
December 23, 2025	13.82	13.81	13.81	14.03	13.75	1.17M
December 22, 2025	13.94	13.89	13.89	14.24	13.78	1.05M
December 19, 2025	13.69	13.89	13.89	13.91	13.68	1.77M
December 18, 2025	13.69	13.69	13.69	13.85	13.58	1.7M
December 17, 2025	13.18	13.59	13.59	13.82	13.18	1.74M
December 16, 2025	13.07	13.38	13.38	13.4	12.92	615,337
December 15, 2025	13.2	13.08	13.08	13.24	12.86	1.14M
December 12, 2025	13.85	13.28	13.28	13.88	13.27	1.31M
December 11, 2025	13.62	13.8	13.8	13.94	13.55	1.28M
December 10, 2025	13.45	13.7	13.7	13.88	13.43	1.48M
December 09, 2025	13.39	13.42	13.42	13.54	13.24	896,219
December 08, 2025	13.77	13.51	13.51	13.8	13.5	961,169
December 05, 2025	13.94	13.49	13.49	13.99	13.46	1.29M
December 04, 2025	13.46	13.63	13.63	13.63	13.22	1.04M
December 03, 2025	13.62	13.51	13.51	13.71	13.15	2.04M
December 02, 2025	12.84	13	13	13.04	12.8	1.01M
December 01, 2025	12.7	12.85	12.85	13.01	12.69	1.33M
November 28, 2025	12.94	12.83	12.83	13.06	12.73	960,800
November 26, 2025	12.67	12.94	12.94	13.08	12.61	1.83M
November 25, 2025	12.25	12.61	12.61	12.76	12.11	2.31M
November 24, 2025	12.67	12.16	12.16	12.77	11.81	5.52M

Grindr Inc. (GRND) NYSE