Grindr Inc. - GRND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Grindr Inc. (GRND) NYSE