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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
