5 DAY PERFORMANCE
-3.56%
1 MONTH PERFORMANCE
+9.76%
3 MONTH PERFORMANCE
+37.13%
6 MONTH PERFORMANCE
+44.21%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
+97.94%
Grindr Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2025 | $17.20 | $17.32 (0.7%) | $17.43 | $17.01 | 808,289 | $3.05 B |
| 01/07/2025 | $17.49 | $17.34 (-0.86%) | $17.61 | $17.00 | 990,200 | $3.05 B |
| 01/06/2025 | $17.95 | $17.50 (-2.51%) | $18.17 | $17.44 | 1.25 M | $3.08 B |
| 01/03/2025 | $18.00 | $17.96 (-0.22%) | $18.18 | $17.88 | 772,722 | $3.16 B |
| 01/02/2025 | $17.94 | $17.95 (0.06%) | $18.23 | $17.71 | 911,755 | $3.16 B |
| 12/31/2024 | $18.33 | $17.84 (-2.67%) | $18.43 | $17.82 | 752,924 | $3.14 B |
| 12/30/2024 | $17.64 | $18.23 (3.34%) | $18.31 | $17.55 | 823,600 | $3.21 B |
| 12/27/2024 | $18.07 | $17.92 (-0.83%) | $18.24 | $17.57 | 1.01 M | $3.15 B |
| 12/26/2024 | $17.68 | $18.17 (2.77%) | $18.26 | $17.63 | 950,826 | $3.20 B |
| 12/24/2024 | $17.84 | $17.72 (-0.67%) | $17.87 | $17.59 | 337,042 | $3.12 B |
| 12/23/2024 | $17.35 | $17.72 (2.13%) | $17.77 | $17.34 | 1.11 M | $3.12 B |
| 12/20/2024 | $16.36 | $17.31 (5.81%) | $17.72 | $16.20 | 1.74 M | $3.05 B |
| 12/19/2024 | $16.76 | $16.85 (0.54%) | $17.35 | $16.71 | 842,599 | $2.97 B |
| 12/18/2024 | $16.86 | $16.64 (-1.3%) | $17.39 | $16.54 | 1.60 M | $2.93 B |
| 12/17/2024 | $16.91 | $16.80 (-0.65%) | $17.21 | $16.50 | 1.34 M | $2.96 B |
| 12/16/2024 | $16.00 | $16.92 (5.75%) | $17.33 | $15.91 | 1.75 M | $2.98 B |
| 12/13/2024 | $15.67 | $15.74 (0.45%) | $15.74 | $15.31 | 379,064 | $2.77 B |
| 12/12/2024 | $15.76 | $15.68 (-0.51%) | $16.00 | $15.68 | 281,651 | $2.76 B |
| 12/11/2024 | $15.80 | $15.85 (0.32%) | $15.96 | $15.32 | 664,388 | $2.79 B |
| 12/10/2024 | $15.52 | $15.78 (1.68%) | $15.89 | $15.50 | 498,100 | $2.78 B |
| 12/09/2024 | $16.10 | $15.50 (-3.73%) | $16.31 | $15.21 | 473,813 | $2.73 B |
| 12/06/2024 | $15.20 | $15.94 (4.87%) | $15.98 | $15.06 | 596,505 | $2.81 B |
| 12/05/2024 | $15.50 | $15.11 (-2.52%) | $15.50 | $15.09 | 837,063 | $2.66 B |
| 12/04/2024 | $15.35 | $15.40 (0.33%) | $15.53 | $15.30 | 1.09 M | $2.71 B |
| 12/03/2024 | $15.21 | $15.29 (0.53%) | $15.50 | $15.14 | 1.15 M | $2.69 B |
| 12/02/2024 | $15.11 | $15.16 (0.33%) | $15.37 | $15.04 | 1.37 M | $2.67 B |
| 11/29/2024 | $15.10 | $15.09 (-0.07%) | $15.44 | $15.02 | 380,824 | $2.66 B |
| 11/27/2024 | $15.15 | $15.00 (-0.99%) | $15.15 | $14.78 | 552,831 | $2.64 B |
| 11/26/2024 | $15.20 | $15.07 (-0.86%) | $15.30 | $15.03 | 829,545 | $2.65 B |
| 11/25/2024 | $15.26 | $15.20 (-0.39%) | $15.39 | $14.97 | 1.30 M | $2.68 B |
| 11/22/2024 | $14.92 | $15.05 (0.87%) | $15.10 | $14.77 | 294,212 | $2.65 B |
| 11/21/2024 | $14.75 | $14.93 (1.22%) | $15.00 | $14.42 | 312,200 | $2.63 B |
| 11/20/2024 | $15.00 | $14.68 (-2.13%) | $15.00 | $14.57 | 355,400 | $2.58 B |
| 11/19/2024 | $14.66 | $14.88 (1.5%) | $15.07 | $14.66 | 612,702 | $2.62 B |
| 11/18/2024 | $14.03 | $14.76 (5.2%) | $14.86 | $14.03 | 545,433 | $2.60 B |
| 11/15/2024 | $14.34 | $14.15 (-1.32%) | $14.50 | $14.01 | 468,600 | $2.49 B |
| 11/14/2024 | $14.35 | $14.32 (-0.21%) | $14.59 | $14.21 | 795,600 | $2.52 B |
| 11/13/2024 | $14.65 | $14.18 (-3.21%) | $14.74 | $14.13 | 754,400 | $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 |