5 DAY PERFORMANCE
+7.64%
1 MONTH PERFORMANCE
+11.51%
3 MONTH PERFORMANCE
+11.64%
6 MONTH PERFORMANCE
+47.58%
YEAR-TO-DATE PERFORMANCE
+5.89%
1 YEAR PERFORMANCE
+88.33%
Grindr Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/04/2025 | $18.11 | $18.05 (-0.33%) | $18.26 | $17.38 | 2.66 M | $3.17 B |
| 03/03/2025 | $18.92 | $18.60 (-1.69%) | $19.02 | $18.45 | 2.01 M | $3.27 B |
| 02/28/2025 | $17.89 | $18.35 (2.57%) | $18.36 | $17.54 | 1.16 M | $3.23 B |
| 02/27/2025 | $18.34 | $18.01 (-1.8%) | $18.46 | $17.80 | 871,607 | $3.17 B |
| 02/26/2025 | $17.91 | $18.24 (1.84%) | $18.72 | $17.87 | 1.26 M | $3.21 B |
| 02/25/2025 | $18.90 | $17.93 (-5.13%) | $19.20 | $17.25 | 1.87 M | $3.16 B |
| 02/24/2025 | $18.00 | $19.03 (5.72%) | $19.18 | $17.72 | 2.70 M | $3.35 B |
| 02/21/2025 | $18.03 | $17.98 (-0.28%) | $18.08 | $17.95 | 1.76 M | $3.17 B |
| 02/20/2025 | $18.15 | $17.97 (-0.99%) | $18.19 | $17.86 | 1.81 M | $3.16 B |
| 02/19/2025 | $18.41 | $18.09 (-1.74%) | $18.51 | $18.01 | 1.46 M | $3.18 B |
| 02/18/2025 | $18.29 | $18.53 (1.31%) | $18.64 | $18.09 | 1.26 M | $3.26 B |
| 02/14/2025 | $18.58 | $18.26 (-1.72%) | $18.58 | $18.10 | 896,131 | $3.21 B |
| 02/13/2025 | $18.58 | $18.62 (0.22%) | $18.70 | $18.06 | 2.02 M | $3.28 B |
| 02/12/2025 | $17.80 | $18.51 (3.99%) | $18.51 | $17.80 | 2.17 M | $3.26 B |
| 02/11/2025 | $17.81 | $18.00 (1.07%) | $18.08 | $17.80 | 844,024 | $3.17 B |
| 02/10/2025 | $18.21 | $17.96 (-1.37%) | $18.21 | $17.89 | 1.56 M | $3.16 B |
| 02/07/2025 | $18.14 | $18.13 (-0.06%) | $18.23 | $17.90 | 1.39 M | $3.19 B |
| 02/06/2025 | $18.10 | $18.09 (-0.06%) | $18.12 | $17.88 | 913,792 | $3.18 B |
| 02/05/2025 | $18.03 | $18.05 (0.11%) | $18.07 | $17.86 | 664,408 | $3.18 B |
| 02/04/2025 | $18.24 | $18.05 (-1.04%) | $18.24 | $17.86 | 1.28 M | $3.18 B |
| 02/03/2025 | $17.64 | $18.07 (2.44%) | $18.08 | $17.64 | 1.06 M | $3.18 B |
| 01/31/2025 | $17.84 | $17.84 (0%) | $18.03 | $17.71 | 1.21 M | $3.14 B |
| 01/30/2025 | $18.15 | $17.75 (-2.2%) | $18.19 | $17.72 | 1.20 M | $3.12 B |
| 01/29/2025 | $18.05 | $18.04 (-0.06%) | $18.15 | $17.86 | 1.13 M | $3.18 B |
| 01/28/2025 | $17.84 | $18.00 (0.9%) | $18.10 | $17.74 | 764,076 | $3.17 B |
| 01/27/2025 | $17.74 | $17.81 (0.39%) | $18.07 | $17.65 | 1.40 M | $3.14 B |
| 01/24/2025 | $17.90 | $18.08 (1.01%) | $18.35 | $17.74 | 3.00 M | $3.18 B |
| 01/23/2025 | $16.77 | $16.73 (-0.24%) | $16.89 | $16.35 | 1.17 M | $2.95 B |
| 01/22/2025 | $17.31 | $16.81 (-2.89%) | $17.47 | $16.78 | 1.22 M | $2.96 B |
| 01/21/2025 | $17.21 | $17.26 (0.29%) | $17.29 | $16.88 | 716,422 | $3.04 B |
| 01/17/2025 | $17.16 | $17.07 (-0.52%) | $17.34 | $16.84 | 641,800 | $3.00 B |
| 01/16/2025 | $16.90 | $16.96 (0.36%) | $17.12 | $16.73 | 726,300 | $2.99 B |
| 01/15/2025 | $17.04 | $16.92 (-0.7%) | $17.10 | $16.64 | 918,600 | $2.98 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.
