-
5 DAY PERFORMANCE
-0.74% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-1.63% -
6 MONTH PERFORMANCE
+18.85% -
YEAR-TO-DATE PERFORMANCE
+37.13% -
1 YEAR PERFORMANCE
+109.39%
Grindr Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/12/2024 | $11.90 | $11.83 (-0.59%) | $11.90 | $11.53 | 447,224 | $2.08 B |
| 08/09/2024 | $11.55 | $11.61 (0.52%) | $11.70 | $11.01 | 857,900 | $2.04 B |
| 08/08/2024 | $10.83 | $10.70 (-1.2%) | $10.90 | $10.40 | 1.00 M | $1.88 B |
| 08/07/2024 | $11.43 | $10.83 (-5.25%) | $11.46 | $10.76 | 523,400 | $1.90 B |
| 08/06/2024 | $10.95 | $11.29 (3.11%) | $11.34 | $10.85 | 250,800 | $1.98 B |
| 08/05/2024 | $10.28 | $10.93 (6.32%) | $11.01 | $10.26 | 717,300 | $1.92 B |
| 08/02/2024 | $11.00 | $11.05 (0.45%) | $11.15 | $10.75 | 397,062 | $1.94 B |
| 08/01/2024 | $11.69 | $11.30 (-3.34%) | $11.71 | $11.21 | 370,430 | $1.98 B |
| 07/31/2024 | $11.46 | $11.63 (1.48%) | $11.72 | $11.38 | 361,406 | $2.04 B |
| 07/30/2024 | $11.55 | $11.35 (-1.73%) | $11.72 | $11.27 | 476,644 | $1.99 B |
| 07/29/2024 | $11.49 | $11.53 (0.35%) | $11.53 | $11.34 | 405,200 | $2.02 B |
| 07/26/2024 | $11.61 | $11.44 (-1.46%) | $11.61 | $11.23 | 615,931 | $2.01 B |
| 07/25/2024 | $11.36 | $11.52 (1.41%) | $11.67 | $11.27 | 477,763 | $2.02 B |
| 07/24/2024 | $11.46 | $11.33 (-1.13%) | $11.48 | $11.22 | 592,253 | $1.99 B |
| 07/23/2024 | $11.60 | $11.56 (-0.34%) | $11.79 | $11.55 | 430,441 | $2.03 B |
| 07/22/2024 | $11.68 | $11.59 (-0.77%) | $11.69 | $11.47 | 231,193 | $2.03 B |
| 07/19/2024 | $11.69 | $11.58 (-0.94%) | $11.87 | $11.56 | 325,459 | $2.03 B |
| 07/18/2024 | $11.73 | $11.67 (-0.51%) | $11.86 | $11.47 | 474,954 | $2.05 B |
| 07/17/2024 | $12.14 | $11.69 (-3.71%) | $12.39 | $11.69 | 629,436 | $2.05 B |
| 07/16/2024 | $12.44 | $12.41 (-0.24%) | $12.83 | $12.13 | 1.35 M | $2.18 B |
| 07/15/2024 | $12.18 | $12.41 (1.89%) | $12.46 | $12.00 | 709,299 | $2.18 B |
| 07/12/2024 | $12.27 | $12.10 (-1.39%) | $12.38 | $12.06 | 411,713 | $2.12 B |
| 07/11/2024 | $12.13 | $12.22 (0.74%) | $12.23 | $11.93 | 404,825 | $2.14 B |
| 07/10/2024 | $12.39 | $12.01 (-3.07%) | $12.39 | $11.92 | 408,001 | $2.11 B |
| 07/09/2024 | $12.17 | $12.28 (0.9%) | $12.50 | $12.07 | 743,629 | $2.16 B |
| 07/08/2024 | $11.92 | $12.09 (1.43%) | $12.09 | $11.74 | 673,187 | $2.12 B |
| 07/05/2024 | $11.90 | $11.97 (0.59%) | $12.00 | $11.79 | 538,056 | $2.10 B |
| 07/03/2024 | $11.92 | $11.90 (-0.17%) | $12.00 | $11.80 | 377,798 | $2.09 B |
| 07/02/2024 | $11.75 | $11.88 (1.11%) | $11.99 | $11.64 | 701,647 | $2.09 B |
| 07/01/2024 | $12.30 | $11.86 (-3.58%) | $12.37 | $11.76 | 934,476 | $2.08 B |