Grindr Inc. - GRND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.56	15.44	15.44	15.83	15.36	1.86M
September 09, 2025	15.61	15.64	15.64	15.76	14.6	2.66M
September 08, 2025	15.56	15.68	15.68	16.03	15.47	2.51M
September 05, 2025	15.29	15.3	15.3	15.36	15.01	1.39M
September 04, 2025	15.14	15.11	15.11	15.55	15	1.66M
September 03, 2025	15.35	15.11	15.11	15.42	15.09	1.91M
September 02, 2025	15.46	15.29	15.29	15.49	15.08	1.39M
August 29, 2025	15.66	15.64	15.64	15.72	15.46	1.35M
August 28, 2025	15.8	15.7	15.7	15.98	15.6	1.42M
August 27, 2025	15.93	15.57	15.57	16	15.55	1.08M
August 26, 2025	15.71	15.88	15.88	16.11	15.71	1.96M
August 25, 2025	15.82	15.61	15.61	15.94	15.55	2M
August 22, 2025	15.77	15.79	15.79	15.92	15.46	2.04M
August 21, 2025	15.7	15.74	15.74	15.83	15.56	1.57M
August 20, 2025	15.96	15.78	15.78	16.02	15.52	2.27M
August 19, 2025	16.68	15.97	15.97	16.73	15.82	1.85M
August 18, 2025	16.68	16.65	16.65	17.01	16.52	2.27M
August 15, 2025	16.27	16.57	16.57	16.78	16.18	2.28M
August 14, 2025	16.27	16.33	16.33	16.59	16.15	2.47M
August 13, 2025	16.46	16.27	16.27	16.75	15.94	2.37M
August 12, 2025	16.89	16.44	16.44	16.91	16.27	3.1M
August 11, 2025	15.71	16.94	16.94	17.32	15.7	3.65M
August 08, 2025	14.96	15.69	15.69	16.52	14.75	6.53M
August 07, 2025	18.56	17.89	17.89	18.69	17.8	2.83M
August 06, 2025	17.8	18.64	18.64	18.66	17.75	2.03M
August 05, 2025	17.6	17.77	17.77	17.93	17.55	1.93M
August 04, 2025	17.46	17.76	17.76	17.92	17.42	1.97M
August 01, 2025	17.19	17.36	17.36	17.5	16.95	2.34M
July 31, 2025	17.95	17.48	17.48	18.05	17.33	1.51M
July 30, 2025	17.68	17.87	17.87	17.97	17.62	1.31M
July 29, 2025	17.9	17.64	17.64	18	17.41	1.73M
July 28, 2025	18.48	17.85	17.85	18.67	17.65	1.82M
July 25, 2025	19.13	18.29	18.29	19.2	18.14	2.47M
July 24, 2025	19.31	19.15	19.15	19.58	19.1	1.03M
July 23, 2025	19.27	19.16	19.16	19.62	18.96	1.64M
July 22, 2025	19.86	19.53	19.53	20.1	19.36	1.58M
July 21, 2025	19.93	19.87	19.87	20.08	19.66	1.64M
July 18, 2025	20.17	19.91	19.91	20.44	19.91	1.99M
July 17, 2025	21.16	19.94	19.94	21.28	19.65	2.69M
July 16, 2025	21.96	21.19	21.19	22.05	21.16	1.84M
July 15, 2025	21.79	21.87	21.87	22.31	21.68	855,100
July 14, 2025	21.26	21.84	21.84	21.85	21.02	1.53M
July 11, 2025	21.36	21.17	21.17	21.55	20.98	1.27M
July 10, 2025	22.38	21.3	21.3	22.49	21.28	1.95M
July 09, 2025	22.17	22.48	22.48	22.64	21.8	1.55M
July 08, 2025	22.18	22.13	22.13	22.18	21.52	1.41M
July 07, 2025	22.5	22.14	22.14	22.58	22	1.37M
July 03, 2025	22.22	22.53	22.53	22.73	22.22	870,000

Grindr Inc. (GRND) NYSE