Grindr Inc. - GRND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.79	13.84	13.84	14.01	13.61	1M
November 20, 2025	13.98	13.73	13.73	14.13	13.6	1.11M
November 19, 2025	13.83	13.81	13.81	13.88	13.67	977,843
November 18, 2025	13.55	13.94	13.94	14.17	13.49	2.26M
November 17, 2025	14	13.87	13.87	14.21	13.61	1.27M
November 14, 2025	14.09	14.01	14.01	14.32	13.89	1.88M
November 13, 2025	14.72	14.38	14.38	14.72	14.36	1.24M
November 12, 2025	15.09	14.78	14.78	15.17	14.57	1.74M
November 11, 2025	15.1	15.1	15.1	15.33	14.8	1.98M
November 10, 2025	15.1	15.17	15.17	15.44	15	2.14M
November 07, 2025	14.81	15.09	15.09	15.59	14.36	3.69M
November 06, 2025	13.31	13.59	13.59	13.77	13.04	3.93M
November 05, 2025	13.2	13.19	13.19	13.59	13	1.54M
November 04, 2025	13.41	13.2	13.2	13.67	13.2	1.3M
November 03, 2025	13.7	13.7	13.7	13.9	13.51	1.37M
October 31, 2025	14	13.86	13.86	14.21	13.85	1.62M
October 30, 2025	14.8	13.89	13.89	14.8	13.89	2.15M
October 29, 2025	14.11	14.86	14.86	14.9	13.93	2.34M
October 28, 2025	14.42	14.05	14.05	14.84	14.02	2.54M
October 27, 2025	15.09	14.32	14.32	15.2	14.11	4.35M
October 24, 2025	14.55	15.06	15.06	16.22	14.45	11.48M
October 23, 2025	12.75	12.67	12.67	12.84	12.62	1.34M
October 22, 2025	13.13	12.79	12.79	13.13	12.63	1.54M
October 21, 2025	12.86	13.17	13.17	13.4	12.8	2.45M
October 20, 2025	12.98	12.85	12.85	13.16	12.72	2.44M
October 17, 2025	12.91	12.96	12.96	13.82	12.86	4.81M
October 16, 2025	12.74	12.73	12.73	13.06	12.5	2.53M
October 15, 2025	13.11	12.72	12.72	13.46	12.68	4.21M
October 14, 2025	13.6	12.74	12.74	13.65	11.88	7.54M
October 13, 2025	12.08	13.24	13.24	13.83	11.85	10M
October 10, 2025	12.49	11.96	11.96	12.54	11.73	3.41M
October 09, 2025	13.14	12.34	12.34	13.19	12.31	2.34M
October 08, 2025	13.75	13.15	13.15	13.79	13.13	1.86M
October 07, 2025	14.09	13.73	13.73	14.14	13.52	2.62M
October 06, 2025	14.25	14.1	14.1	14.4	13.95	1.91M
October 03, 2025	14.86	14.14	14.14	14.91	14.03	1.87M
October 02, 2025	14.75	14.76	14.76	14.82	14.43	2.11M
October 01, 2025	15.15	14.88	14.88	15.27	14.82	1.48M
September 30, 2025	15.64	15.02	15.02	15.83	15.02	1.33M
September 29, 2025	15.84	15.73	15.73	15.95	15.65	1.58M
September 26, 2025	15.88	15.72	15.72	16.19	15.72	2.25M
September 25, 2025	15.83	15.76	15.76	15.94	15.54	1.91M
September 24, 2025	16.1	15.95	15.95	16.4	15.94	1.6M
September 23, 2025	16.15	16.04	16.04	16.51	15.96	1.84M
September 22, 2025	15.96	16.11	16.11	16.13	15.7	1.86M
September 19, 2025	15.89	15.99	15.99	16.21	15.87	3.49M
September 18, 2025	15.64	15.86	15.86	15.97	15.53	2.12M
September 17, 2025	15.58	15.54	15.54	15.66	15.34	1.26M
September 16, 2025	15.45	15.73	15.73	15.78	15.31	2.34M
September 15, 2025	16.19	15.46	15.46	16.35	15.37	1.85M
September 12, 2025	16.17	16.07	16.07	16.36	15.92	2.37M
September 11, 2025	15.57	16.01	16.01	16.01	15.5	1.56M

Grindr Inc. (GRND) NYSE