If you invested $1000 in Grindr Inc. (GRND) since IPO date, it would be worth $1,270.85 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,339.92, while $1000 invested 1 year ago would be worth $918.7. This corresponds to total returns of 27.09%, 33.99%, -8.13%, respectively, with annualized returns of 4.28%, 6.03%, -8.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 15.68 | 14.17 | 14.17 | 15.95 | 13.53 | 4.68M |
| September 30, 2026 | 16.41 | 15.43 | 15.43 | 16.41 | 15.18 | 1.91M |
| September 29, 2026 | 15.54 | 16.12 | 16.12 | 16.15 | 15.54 | 1.33M |
| September 28, 2026 | 15.7 | 15.61 | 15.61 | 15.9 | 15.57 | 897,446 |
| September 25, 2026 | 15.83 | 15.77 | 15.77 | 16.05 | 15.69 | 1.18M |
| September 24, 2026 | 15.38 | 15.87 | 15.87 | 15.9 | 15.38 | 1.55M |
| September 23, 2026 | 15.93 | 15.44 | 15.44 | 15.93 | 15.4 | 1.32M |
| September 22, 2026 | 16.27 | 15.96 | 15.96 | 16.3 | 15.77 | 1.34M |
| September 21, 2026 | 15.65 | 15.89 | 15.89 | 15.99 | 15.5 | 1.36M |
| September 18, 2026 | 15.59 | 15.4 | 15.4 | 15.72 | 15.32 | 2.33M |
| September 17, 2026 | 15.89 | 15.45 | 15.45 | 15.89 | 15.24 | 1.41M |
| September 16, 2026 | 15.32 | 15.53 | 15.53 | 15.84 | 15.32 | 1.82M |
| September 15, 2026 | 15.74 | 15.35 | 15.35 | 15.74 | 15.15 | 848,882 |
| September 11, 2026 | 15.43 | 15.28 | 15.28 | 15.52 | 15.25 | 752,218 |
| September 10, 2026 | 15.04 | 15.38 | 15.38 | 15.46 | 14.96 | 1.3M |
| September 09, 2026 | 15.44 | 14.93 | 14.93 | 15.44 | 14.7 | 1.98M |
| September 08, 2026 | 15.25 | 15.46 | 15.46 | 15.63 | 14.99 | 1.32M |
| September 04, 2026 | 15.43 | 15.25 | 15.25 | 15.53 | 15.13 | 1.12M |
| September 03, 2026 | 16.1 | 15.66 | 15.66 | 16.1 | 15.59 | 542,026 |
| September 02, 2026 | 15.49 | 15.67 | 15.67 | 15.71 | 15.49 | 673,472 |
| September 01, 2026 | 15.39 | 15.53 | 15.53 | 15.68 | 15.33 | 982,289 |
| August 31, 2026 | 16 | 15.48 | 15.48 | 16 | 15.26 | 1.42M |
| August 28, 2026 | 15.48 | 15.59 | 15.59 | 15.89 | 15.48 | 923,057 |
| August 27, 2026 | 15.93 | 15.35 | 15.35 | 15.96 | 15.31 | 1.21M |
| August 26, 2026 | 15.5 | 15.79 | 15.79 | 15.89 | 15.5 | 1.1M |
| August 25, 2026 | 15.57 | 15.69 | 15.69 | 15.91 | 15.48 | 1.34M |
| August 24, 2026 | 15.6 | 15.58 | 15.58 | 15.98 | 15.53 | 951,565 |
| 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 |