Grindr Inc. (GRND) Charts

$23.50

$0.47 (2.02%)
Last update: 01:28 PM EST
Day's range
$23.01
Day's range
$23.73

5 DAY PERFORMANCE

-4.01%

1 MONTH PERFORMANCE

+2.63%

3 MONTH PERFORMANCE

+25.41%

6 MONTH PERFORMANCE

+55.13%

YEAR-TO-DATE PERFORMANCE

+31.39%

1 YEAR PERFORMANCE

+151.77%

Grindr Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $23.21 $23.52 (1.34%) $23.74 $23.21 583.80 K $4.46 B
06/04/2025 $23.39 $23.03 (-1.54%) $23.59 $22.69 1.85 M $4.37 B
06/03/2025 $24.64 $23.45 (-4.83%) $24.81 $23.25 2.37 M $4.45 B
06/02/2025 $24.31 $24.73 (1.73%) $25.13 $24.00 2.12 M $4.69 B
05/30/2025 $24.43 $24.42 (-0.04%) $24.44 $23.85 1.74 M $4.63 B
05/29/2025 $24.00 $24.53 (2.21%) $25.08 $23.69 2.36 M $4.66 B
05/28/2025 $23.86 $23.86 (0%) $24.24 $23.53 2.52 M $4.53 B
05/27/2025 $24.07 $23.86 (-0.87%) $24.13 $23.67 1.77 M $4.53 B
05/23/2025 $23.56 $24.00 (1.87%) $24.08 $23.40 1.39 M $4.55 B
05/22/2025 $24.33 $23.72 (-2.51%) $24.40 $23.67 1.30 M $4.50 B
05/21/2025 $24.22 $24.38 (0.66%) $24.74 $24.16 1.42 M $4.63 B
05/20/2025 $23.84 $24.31 (1.97%) $24.38 $23.65 1.55 M $4.61 B
05/19/2025 $23.50 $23.78 (1.19%) $23.84 $23.21 1.72 M $4.51 B
05/16/2025 $23.36 $23.50 (0.6%) $23.90 $23.06 1.78 M $4.46 B
05/15/2025 $24.27 $23.51 (-3.13%) $24.38 $23.51 1.46 M $4.46 B
05/14/2025 $24.01 $24.10 (0.37%) $24.22 $23.56 2.27 M $4.57 B
05/13/2025 $24.00 $23.83 (-0.71%) $24.55 $23.69 3.82 M $4.52 B
05/12/2025 $24.41 $23.99 (-1.72%) $24.48 $23.39 3.25 M $4.55 B
05/09/2025 $21.65 $24.00 (10.85%) $24.08 $21.03 3.79 M $4.55 B
05/08/2025 $24.18 $24.45 (1.12%) $24.80 $23.93 3.17 M $4.30 B
05/07/2025 $23.26 $24.03 (3.31%) $24.20 $23.15 1.45 M $4.23 B
05/06/2025 $22.74 $23.36 (2.73%) $23.37 $22.43 1.81 M $4.11 B
05/05/2025 $23.00 $22.84 (-0.7%) $23.45 $22.80 1.63 M $4.02 B
05/02/2025 $22.60 $23.15 (2.43%) $23.20 $22.50 1.84 M $4.07 B
05/01/2025 $22.04 $22.25 (0.95%) $22.54 $21.81 1.68 M $3.91 B
04/30/2025 $21.23 $21.97 (3.49%) $22.03 $21.14 1.46 M $3.86 B
04/29/2025 $21.35 $21.67 (1.5%) $21.77 $21.35 1.34 M $3.81 B
04/28/2025 $21.10 $21.45 (1.66%) $21.57 $21.10 1.48 M $3.77 B
04/25/2025 $20.94 $21.07 (0.62%) $21.33 $20.89 1.15 M $3.71 B
04/24/2025 $20.63 $20.83 (0.97%) $21.06 $20.53 1.36 M $3.67 B
04/23/2025 $20.16 $20.69 (2.63%) $21.04 $20.00 1.59 M $3.64 B
04/22/2025 $19.59 $19.95 (1.84%) $20.00 $19.39 2.33 M $3.51 B
04/21/2025 $19.37 $19.30 (-0.36%) $19.66 $18.93 1.14 M $3.40 B
04/17/2025 $18.92 $19.58 (3.49%) $19.65 $18.88 1.80 M $3.45 B
04/16/2025 $18.66 $18.92 (1.39%) $19.06 $18.55 1.53 M $3.33 B
04/15/2025 $18.30 $18.88 (3.17%) $18.92 $18.18 1.94 M $3.32 B
04/14/2025 $18.40 $18.16 (-1.3%) $18.64 $17.99 1.58 M $3.20 B
04/11/2025 $17.64 $18.09 (2.55%) $18.16 $17.59 2.31 M $3.18 B
04/10/2025 $17.65 $17.55 (-0.57%) $18.34 $17.30 3.15 M $3.09 B
04/09/2025 $17.03 $17.90 (5.11%) $18.23 $16.70 2.56 M $3.15 B
04/08/2025 $17.61 $16.92 (-3.92%) $17.95 $16.66 2.10 M $2.98 B
04/07/2025 $16.73 $17.07 (2.03%) $18.16 $16.18 2.08 M $3.00 B
04/04/2025 $17.80 $17.17 (-3.54%) $18.06 $17.16 2.23 M $3.02 B
04/03/2025 $18.00 $18.13 (0.72%) $18.63 $17.81 2.08 M $3.19 B
04/02/2025 $18.31 $18.70 (2.13%) $18.87 $18.20 1.50 M $3.29 B
04/01/2025 $17.83 $18.50 (3.76%) $18.59 $17.83 1.18 M $3.26 B
03/31/2025 $17.41 $17.90 (2.81%) $18.08 $17.27 1.93 M $3.15 B
03/28/2025 $17.82 $17.73 (-0.51%) $18.07 $17.42 1.77 M $3.12 B
03/27/2025 $17.86 $17.90 (0.22%) $18.13 $17.72 1.39 M $3.15 B
03/26/2025 $18.19 $17.87 (-1.76%) $18.32 $17.73 1.56 M $3.14 B
03/25/2025 $18.27 $18.17 (-0.55%) $18.57 $17.98 2.08 M $3.20 B
03/24/2025 $17.77 $18.12 (1.97%) $18.14 $17.66 1.68 M $3.19 B
03/21/2025 $17.01 $17.34 (1.94%) $17.61 $16.97 2.20 M $3.05 B
03/20/2025 $17.11 $17.02 (-0.53%) $17.26 $16.91 1.94 M $2.99 B
03/19/2025 $16.79 $17.00 (1.25%) $17.30 $16.64 2.06 M $2.99 B
03/18/2025 $16.91 $16.70 (-1.24%) $17.07 $16.66 1.76 M $2.94 B
03/17/2025 $16.91 $16.94 (0.18%) $17.10 $16.57 1.23 M $2.98 B
03/14/2025 $16.54 $16.94 (2.42%) $17.17 $16.34 2.26 M $2.98 B
03/13/2025 $16.32 $16.39 (0.43%) $16.79 $16.10 2.24 M $2.88 B
03/12/2025 $16.86 $16.52 (-2.02%) $17.16 $16.40 2.96 M $2.91 B
03/11/2025 $15.16 $16.31 (7.59%) $16.59 $15.16 2.93 M $2.87 B
03/10/2025 $14.78 $15.24 (3.11%) $15.40 $14.51 3.46 M $2.68 B
03/07/2025 $15.44 $15.14 (-1.94%) $15.45 $14.42 3.95 M $2.66 B
03/06/2025 $17.14 $15.70 (-8.4%) $17.78 $15.28 5.59 M $2.76 B
03/05/2025 $18.09 $18.69 (3.32%) $18.77 $17.88 2.58 M $3.29 B