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 $1,455.48 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,548.35, while $1000 invested 1 year ago would be worth $994.88. This corresponds to total returns of 45.55%, 54.84%, -0.51%, respectively, with annualized returns of 6.92%, 9.13%, -0.51%.

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
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
August 17, 2026	15.98	15.81	15.81	15.99	15.43	1.34M
August 14, 2026	16	16.01	16.01	16.35	15.87	1.4M
August 13, 2026	15.93	15.75	15.75	16.03	15.35	2.34M
August 12, 2026	16.08	15.87	15.87	16.14	15.48	2.52M
August 11, 2026	16.23	16.23	16.23	16.54	15.92	1.59M
August 10, 2026	16.33	16.35	16.35	17.23	16.22	1.96M
August 07, 2026	15.8	16.58	16.58	16.86	15.16	3.01M
August 06, 2026	17.36	17.15	17.15	17.68	17.12	1.96M
August 05, 2026	17.9	17.78	17.78	17.99	17.55	1.82M
August 04, 2026	17.85	17.94	17.94	18.27	17.75	1.85M
August 03, 2026	17.5	17.9	17.9	18.5	17.5	2.14M
July 31, 2026	16.94	17.34	17.34	17.36	16.66	1.62M
July 30, 2026	16.94	16.95	16.95	17.41	16.71	1.81M
July 29, 2026	16.72	17.21	17.21	17.22	16.7	1.54M
July 28, 2026	15.72	16.6	16.6	16.66	15.65	1.85M
July 27, 2026	15.19	15.48	15.48	15.71	15.19	2.22M
July 23, 2026	14.5	14.7	14.7	14.83	14.1	1.52M
July 22, 2026	15.25	14.5	14.5	15.35	14.36	1.82M
July 21, 2026	15.21	15.1	15.1	15.66	14.84	1.54M
July 20, 2026	15.24	15.57	15.57	15.73	15.21	970,883
July 17, 2026	15.51	15.26	15.26	15.53	14.99	1.66M
July 16, 2026	15.8	15.76	15.76	16.12	15.7	1.24M
July 15, 2026	15.75	15.78	15.78	15.94	15.65	1.44M
July 14, 2026	15.5	15.64	15.64	15.71	15.11	1.43M
July 13, 2026	15.86	15.65	15.65	15.98	15.56	1.11M
July 10, 2026	16.25	15.69	15.69	16.25	15.61	1.47M
July 09, 2026	15.76	16	16	16.16	15.51	1.94M
July 08, 2026	15.3	16.02	16.02	16.27	15.3	3.2M
July 07, 2026	16.19	15.59	15.59	16.36	15.55	1.66M
July 06, 2026	15.7	15.92	15.92	16.35	15.48	1.56M
July 02, 2026	15.35	16.06	16.06	16.23	15.21	1.66M
July 01, 2026	15.28	15.69	15.69	16.36	15.28	4.33M
June 30, 2026	14.28	14.37	14.37	14.66	14.17	903,371
June 29, 2026	14.4	14.44	14.44	14.99	14.36	1.83M
June 26, 2026	13.63	14.34	14.34	14.47	13.59	2.52M
June 25, 2026	13.14	13.56	13.56	13.81	13.03	1.64M
June 24, 2026	13.32	13.18	13.18	13.65	13.05	962,582
June 23, 2026	13.05	13.14	13.14	13.54	12.98	1.34M
June 22, 2026	13.13	13.15	13.15	13.26	12.94	1.45M
June 18, 2026	13.43	13.35	13.35	13.5	12.97	1.99M
June 17, 2026	13.17	13.28	13.28	13.5	12.99	1.41M
June 16, 2026	12.59	13.36	13.36	13.49	12.48	3.14M
June 15, 2026	11.81	12.63	12.63	12.7	11.81	2.24M
June 12, 2026	11.58	11.64	11.64	11.85	11.45	1.41M
June 11, 2026	11.49	11.47	11.47	12.06	11.29	2.1M
June 10, 2026	11.55	11.58	11.58	11.68	11.2	1.56M
June 09, 2026	10.98	11.38	11.38	11.41	10.98	1.27M
June 08, 2026	10.74	11.04	11.04	11.16	10.5	1.41M
June 05, 2026	10.72	10.9	10.9	11.03	10.72	2.03M
June 04, 2026	10.83	10.7	10.7	11.18	10.3	1.76M
June 03, 2026	11.58	10.9	10.9	11.58	10.79	2.95M
June 02, 2026	12.41	11.71	11.71	12.48	11.6	2.3M
June 01, 2026	12.46	12.62	12.62	12.78	12.35	1.25M
May 29, 2026	12.95	12.5	12.5	12.97	12.35	1.78M
May 28, 2026	12.75	12.9	12.9	13.07	12.64	1.63M
May 27, 2026	12.74	12.73	12.73	12.96	12.54	1.03M