-
5 DAY PERFORMANCE
-5.53% -
1 MONTH PERFORMANCE
+11.93% -
3 MONTH PERFORMANCE
+20.80% -
6 MONTH PERFORMANCE
+41.98% -
YEAR-TO-DATE PERFORMANCE
+61.39% -
1 YEAR PERFORMANCE
+136.96%
Grindr Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $14.65 | $14.18 (-3.21%) | $14.74 | $14.13 | 688,936 | $2.50 B |
| 11/12/2024 | $15.12 | $14.63 (-3.24%) | $15.20 | $14.57 | 676,112 | $2.58 B |
| 11/11/2024 | $15.00 | $15.10 (0.67%) | $15.18 | $14.71 | 615,918 | $2.66 B |
| 11/08/2024 | $15.05 | $15.00 (-0.33%) | $15.21 | $14.30 | 1.01 M | $2.64 B |
| 11/07/2024 | $14.50 | $14.77 (1.86%) | $14.89 | $14.34 | 1.24 M | $2.60 B |
| 11/06/2024 | $14.05 | $14.44 (2.78%) | $14.52 | $13.58 | 906,051 | $2.54 B |
| 11/05/2024 | $13.57 | $13.93 (2.65%) | $13.99 | $13.53 | 571,160 | $2.45 B |
| 11/04/2024 | $13.35 | $13.45 (0.75%) | $13.65 | $13.31 | 292,039 | $2.36 B |
| 11/01/2024 | $13.40 | $13.36 (-0.3%) | $13.59 | $13.26 | 434,800 | $2.35 B |
| 10/31/2024 | $13.66 | $13.38 (-2.05%) | $13.71 | $13.35 | 306,404 | $2.35 B |
| 10/30/2024 | $13.42 | $13.61 (1.42%) | $13.73 | $13.28 | 336,264 | $2.39 B |
| 10/29/2024 | $13.49 | $13.43 (-0.44%) | $13.56 | $13.26 | 281,636 | $2.36 B |
| 10/28/2024 | $13.18 | $13.41 (1.75%) | $13.49 | $13.16 | 323,660 | $2.36 B |
| 10/25/2024 | $13.24 | $13.13 (-0.83%) | $13.34 | $13.06 | 200,261 | $2.31 B |
| 10/24/2024 | $13.22 | $13.22 (0%) | $13.39 | $13.17 | 305,300 | $2.32 B |
| 10/23/2024 | $13.70 | $13.16 (-3.94%) | $13.88 | $13.04 | 520,671 | $2.31 B |
| 10/22/2024 | $12.78 | $13.74 (7.51%) | $13.90 | $12.72 | 1.32 M | $2.41 B |
| 10/21/2024 | $12.40 | $12.72 (2.58%) | $12.72 | $12.35 | 265,700 | $2.23 B |
| 10/18/2024 | $12.38 | $12.48 (0.81%) | $12.54 | $12.23 | 411,600 | $2.19 B |
| 10/17/2024 | $12.81 | $12.33 (-3.75%) | $12.86 | $12.29 | 430,824 | $2.17 B |
| 10/16/2024 | $12.86 | $12.83 (-0.23%) | $12.95 | $12.80 | 239,800 | $2.25 B |
| 10/15/2024 | $13.15 | $12.80 (-2.66%) | $13.23 | $12.77 | 319,208 | $2.25 B |
| 10/14/2024 | $12.68 | $13.08 (3.15%) | $13.08 | $12.68 | 582,739 | $2.30 B |
| 10/11/2024 | $12.52 | $12.66 (1.12%) | $12.67 | $12.49 | 305,600 | $2.22 B |
| 10/10/2024 | $12.70 | $12.63 (-0.55%) | $12.78 | $12.59 | 261,000 | $2.22 B |
| 10/09/2024 | $13.22 | $12.77 (-3.4%) | $13.25 | $12.53 | 628,600 | $2.24 B |
| 10/08/2024 | $11.97 | $12.92 (7.94%) | $13.00 | $11.86 | 1.73 M | $2.27 B |
| 10/07/2024 | $11.71 | $11.84 (1.11%) | $11.91 | $11.61 | 443,256 | $2.08 B |
| 10/04/2024 | $11.80 | $11.72 (-0.68%) | $11.85 | $11.51 | 460,600 | $2.06 B |
| 10/03/2024 | $11.71 | $11.76 (0.43%) | $11.87 | $11.62 | 258,500 | $2.07 B |
| 10/02/2024 | $11.68 | $11.75 (0.6%) | $11.81 | $11.60 | 257,332 | $2.06 B |
| 10/01/2024 | $11.95 | $11.78 (-1.42%) | $11.95 | $11.69 | 380,622 | $2.07 B |
| 09/30/2024 | $12.05 | $11.93 (-1%) | $12.32 | $11.89 | 571,200 | $2.10 B |
| 09/27/2024 | $12.17 | $12.05 (-0.99%) | $12.18 | $11.99 | 321,742 | $2.12 B |
| 09/26/2024 | $12.49 | $12.16 (-2.64%) | $12.74 | $12.12 | 553,951 | $2.14 B |
| 09/25/2024 | $12.10 | $12.35 (2.07%) | $12.41 | $11.93 | 440,200 | $2.17 B |
| 09/24/2024 | $12.00 | $12.13 (1.08%) | $12.30 | $11.98 | 686,100 | $2.13 B |
| 09/23/2024 | $11.96 | $12.01 (0.42%) | $12.07 | $11.82 | 685,900 | $2.11 B |
| 09/20/2024 | $12.49 | $11.96 (-4.24%) | $12.49 | $11.94 | 1.20 M | $2.10 B |
| 09/19/2024 | $12.53 | $12.41 (-0.96%) | $12.69 | $12.29 | 1.03 M | $2.18 B |
| 09/18/2024 | $12.30 | $12.35 (0.41%) | $12.51 | $12.16 | 732,700 | $2.17 B |
| 09/17/2024 | $12.29 | $12.26 (-0.24%) | $12.35 | $12.11 | 705,334 | $2.15 B |
| 09/16/2024 | $12.03 | $12.20 (1.41%) | $12.45 | $12.03 | 580,500 | $2.14 B |
| 09/13/2024 | $11.83 | $12.03 (1.69%) | $12.27 | $11.75 | 644,800 | $2.11 B |
| 09/12/2024 | $11.68 | $11.78 (0.86%) | $11.80 | $11.57 | 274,433 | $2.07 B |
| 09/11/2024 | $11.59 | $11.62 (0.26%) | $11.73 | $11.51 | 357,200 | $2.04 B |
| 09/10/2024 | $11.76 | $11.69 (-0.6%) | $11.91 | $11.54 | 376,881 | $2.05 B |
| 09/09/2024 | $11.58 | $11.83 (2.16%) | $11.92 | $11.47 | 426,700 | $2.08 B |
| 09/06/2024 | $11.95 | $11.61 (-2.85%) | $11.95 | $11.55 | 293,400 | $2.04 B |
| 09/05/2024 | $11.95 | $11.86 (-0.75%) | $12.09 | $11.68 | 430,200 | $2.08 B |
| 09/04/2024 | $11.75 | $11.88 (1.11%) | $11.95 | $11.72 | 247,211 | $2.09 B |
| 09/03/2024 | $12.00 | $11.82 (-1.5%) | $12.18 | $11.72 | 357,527 | $2.08 B |
| 08/30/2024 | $12.12 | $12.03 (-0.74%) | $12.14 | $11.93 | 290,900 | $2.11 B |
| 08/29/2024 | $11.96 | $12.04 (0.67%) | $12.16 | $11.96 | 297,844 | $2.12 B |
| 08/28/2024 | $11.98 | $11.84 (-1.17%) | $12.04 | $11.39 | 598,905 | $2.08 B |
| 08/27/2024 | $12.27 | $11.98 (-2.36%) | $12.39 | $11.89 | 381,212 | $2.10 B |
| 08/26/2024 | $12.44 | $12.34 (-0.8%) | $12.44 | $12.18 | 342,497 | $2.17 B |
| 08/23/2024 | $12.38 | $12.43 (0.4%) | $12.53 | $12.28 | 496,221 | $2.18 B |
| 08/22/2024 | $12.22 | $12.29 (0.57%) | $12.35 | $12.10 | 605,908 | $2.16 B |
| 08/21/2024 | $12.15 | $12.13 (-0.16%) | $12.23 | $11.95 | 563,558 | $2.13 B |
| 08/20/2024 | $12.11 | $12.20 (0.74%) | $12.23 | $11.91 | 495,217 | $2.14 B |
| 08/19/2024 | $11.80 | $12.10 (2.54%) | $12.10 | $11.76 | 479,847 | $2.13 B |
| 08/16/2024 | $11.58 | $11.85 (2.33%) | $11.85 | $11.52 | 422,019 | $2.08 B |
| 08/15/2024 | $12.08 | $11.66 (-3.48%) | $12.10 | $11.61 | 382,200 | $2.05 B |
| 08/14/2024 | $11.99 | $11.97 (-0.17%) | $12.18 | $11.87 | 529,620 | $2.10 B |
| 08/13/2024 | $11.85 | $11.73 (-1.01%) | $12.30 | $11.62 | 790,119 | $2.06 B |