Grindr Inc. (GRND) NYSE

11.71

-0.91(-7.21%)

Updated at June 02 04:00PM

Currency In USD

GRND Historical Return

If you invested $1000 in Grindr Inc. (GRND) since IPO date, it would be worth $1,097.47 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,161.71, while $1000 invested 1 year ago would be worth $499.36. This corresponds to total returns of 9.75%, 16.17%, -50.06%, respectively, with annualized returns of 1.74%, 3.04%, -50.06%.

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
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
May 26, 2026	12.83	12.81	12.81	13.21	12.78	1.35M
May 22, 2026	12.99	12.95	12.95	13.19	12.86	119,355
May 21, 2026	12.97	12.83	12.83	13.06	12.83	1.23M
May 20, 2026	13.04	13.11	13.11	13.32	12.97	1.23M
May 19, 2026	13.59	13.09	13.09	13.61	13.08	1.62M
May 18, 2026	13.45	13.7	13.7	13.9	13.45	1.25M
May 15, 2026	13.71	13.4	13.4	13.88	13.33	2.31M
May 14, 2026	14.56	13.85	13.85	14.56	13.84	1.2M
May 13, 2026	14	14.61	14.61	14.64	13.78	2.24M
May 12, 2026	14.55	14.09	14.09	14.77	13.95	1.52M
May 11, 2026	15.08	14.53	14.53	15.08	14.28	2.4M
May 08, 2026	14.76	15.09	15.09	15.18	13.92	5.84M
May 07, 2026	13.51	13.81	13.81	13.93	13.51	1.86M
May 06, 2026	13.73	13.49	13.49	13.76	13.22	1.92M
May 05, 2026	13.67	13.79	13.79	13.98	13.59	1.06M
May 04, 2026	13.84	13.65	13.65	13.99	13.46	967,383
May 01, 2026	13.51	13.78	13.78	13.79	13.38	1.04M
April 30, 2026	13.22	13.37	13.37	13.51	13.07	732,981
April 29, 2026	13.37	13.29	13.29	13.47	13.21	867,740
April 28, 2026	13.43	13.44	13.44	13.55	13.03	887,920
April 27, 2026	13.41	13.55	13.55	13.9	13.41	921,528
April 24, 2026	13.11	13.48	13.48	13.54	12.99	888,423
April 23, 2026	13.3	13.08	13.08	13.3	12.94	588,458
April 22, 2026	13.36	13.45	13.45	13.52	13.21	660,656
April 21, 2026	13.35	13.29	13.29	13.5	13.2	852,207
April 20, 2026	13	13.36	13.36	13.37	13	700,875
April 17, 2026	12.96	13.19	13.19	13.28	12.5	1.28M
April 16, 2026	13.07	12.94	12.94	13.2	12.87	1.79M
April 15, 2026	12.74	12.94	12.94	13.19	12.63	1.75M
April 14, 2026	12.72	12.64	12.64	12.82	12.53	985,153
April 13, 2026	12.15	12.68	12.68	12.75	11.99	1.32M
April 10, 2026	11.99	12.08	12.08	12.11	11.88	1.1M
April 09, 2026	12.22	11.99	11.99	12.28	11.87	1M
April 08, 2026	12.59	12.26	12.26	12.59	12.26	776,535
April 07, 2026	11.94	12.29	12.29	12.31	11.81	1.06M
April 06, 2026	12.17	11.97	11.97	12.34	11.97	994,956
April 02, 2026	11.98	12.15	12.15	12.22	11.79	997,684
April 01, 2026	12.17	11.95	11.95	12.21	11.79	1.27M
March 31, 2026	12.38	12.09	12.09	12.53	12.04	1.41M
March 30, 2026	12.3	12.33	12.33	12.48	12.05	1.31M
March 27, 2026	12.48	12.44	12.44	12.69	12.28	1.47M
March 26, 2026	12.42	12.59	12.59	12.9	12.28	1.3M
March 25, 2026	12.32	12.42	12.42	12.46	12.11	1.53M
March 24, 2026	12.56	12.08	12.08	12.6	11.95	1.27M
March 23, 2026	12.38	12.64	12.64	12.84	12.1	1.29M
March 20, 2026	12.49	12.55	12.55	12.65	12.33	1.35M
March 19, 2026	12.69	12.52	12.52	12.74	12.33	1.01M
March 18, 2026	12.37	12.48	12.48	12.65	12.31	993,847
March 17, 2026	12.34	12.47	12.47	12.7	12.32	917,328
March 16, 2026	11.95	12.34	12.34	12.51	11.88	1.67M
March 13, 2026	12.18	11.93	11.93	12.35	11.9	806,073
March 12, 2026	12.22	12.17	12.17	12.35	11.8	1.44M
March 11, 2026	11.95	12.21	12.21	12.26	11.77	2.22M
March 10, 2026	12	11.91	11.91	12.06	11.73	1.3M
March 09, 2026	11.53	11.98	11.98	12.05	11.46	2.33M