17.65
price down icon1.48%   -0.25
 
loading

Grindr Inc Stock (GRND) Price History

The historical daily chart and data for Grindr Inc stock (GRND), show that the latest closing stock price as of March 28, 2025, is $17.65.
  • Grindr Inc all-time high stock price is $19.20, occurred on February 25, 2025.
  • The lowest Grindr Inc stock price recorded was $4.49 on August 14, 2023. Since then, Grindr Inc's stock price has risen over 293.10% to $17.65 now.
  • The 52-week high stock price for GRND is $19.20, representing a 8.78% increase from the current share price, occurred on February 25, 2025.
  • The 52-week low stock price for GRND is $8.95, indicating a -49.29% decrease from the current share price, occurred on June 11, 2024.
The table below shows more information about GRND historical price data:
Date High Low High - Low Volume % Change
Mar 28, 2025 $18.07 $17.55 $0.515 447,487.0 -1.33%
Mar 27, 2025 $18.13 $17.72 $0.41 1,172,599.0 +0.17%
Mar 26, 2025 $18.32 $17.73 $0.59 1,548,523.0 -1.65%
Mar 25, 2025 $18.57 $17.98 $0.585 2,058,688.0 +0.28%
Mar 24, 2025 $18.14 $17.66 $0.485 1,662,828.0 +4.50%
Mar 21, 2025 $17.61 $16.97 $0.64 2,169,588.0 +1.88%
Mar 20, 2025 $17.25 $16.91 $0.35 1,864,275.0 +0.12%
Mar 19, 2025 $17.30 $16.64 $0.655 1,979,798.0 +1.80%
Mar 18, 2025 $17.07 $16.66 $0.41 1,674,383.0 -1.42%
Mar 17, 2025 $17.09 $16.57 $0.525 1,210,294.0 +0.00%
Mar 14, 2025 $17.17 $16.34 $0.83 1,789,624.0 +3.36%
Mar 13, 2025 $16.79 $16.10 $0.69 2,215,787.0 -0.79%
Mar 12, 2025 $17.16 $16.40 $0.755 2,935,197.0 +1.29%
Mar 11, 2025 $16.59 $15.16 $1.43 2,910,015.0 +7.02%
Mar 10, 2025 $15.40 $14.51 $0.89 3,434,151.0 +0.66%
Mar 07, 2025 $15.45 $14.42 $1.03 3,944,407.0 -3.57%
Mar 06, 2025 $17.78 $15.28 $2.50 5,584,171.0 -16.00%
Mar 05, 2025 $18.77 $17.88 $0.885 2,542,553.0 +3.55%
Mar 04, 2025 $18.06 $17.80 $0.265 828,788.0 -2.96%
Mar 03, 2025 $19.02 $18.45 $0.5785 1,987,681.0 +1.36%
Feb 28, 2025 $18.36 $17.54 $0.82 1,041,166.0 +1.89%
Feb 27, 2025 $18.46 $17.80 $0.6593 860,757.0 -1.26%
Feb 26, 2025 $18.72 $17.87 $0.848 1,005,098.0 +1.73%

Grindr Inc Stock (GRND) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Grindr Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grindr Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Grindr Inc Stock (GRND) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $19.02 $14.42 $4.60 43,960,837.0 -3.75%
Feb, 2025 $19.20 $17.25 $1.95 25,784,383.0 +2.86%
Jan, 2025 $18.35 $15.85 $2.50 21,050,303.0 +0.00%

Grindr Inc Stock (GRND) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.31 $15.04 $3.27 18,531,640.0 +20.81%
Nov, 2024 $15.44 $13.26 $2.18 12,759,868.0 +12.78%
Oct, 2024 $13.90 $11.51 $2.39 10,274,578.0 +12.15%
Sep, 2024 $12.74 $11.47 $1.27 10,823,815.0 -0.83%
Aug, 2024 $12.53 $10.26 $2.27 11,143,595.0 +3.44%
Jul, 2024 $12.83 $11.22 $1.61 11,774,246.0 -4.98%
Jun, 2024 $12.42 $8.95 $3.47 21,079,327.0 +28.84%
May, 2024 $10.79 $9.07 $1.72 8,059,498.0 -2.96%
Apr, 2024 $11.13 $9.37 $1.76 6,101,979.0 -3.36%
Mar, 2024 $10.69 $7.93 $2.76 14,028,691.0 +22.34%
Feb, 2024 $8.84 $7.99 $0.85 5,180,414.0 -4.61%
Jan, 2024 $9.12 $8.14 $0.98 9,565,949.0 -1.14%

Grindr Inc Stock (GRND) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.09 $6.64 $2.45 11,152,228.0 +30.65%
Nov, 2023 $7.23 $5.71 $1.52 12,560,610.0 +12.94%
Oct, 2023 $6.14 $5.69 $0.45 6,443,602.0 +3.48%
Sep, 2023 $6.34 $5.05 $1.29 9,975,892.0 +11.87%
Aug, 2023 $5.99 $4.49 $1.50 5,931,208.0 -12.88%
Jul, 2023 $5.97 $5.36 $0.6083 2,066,625.0 +6.69%
Jun, 2023 $6.49 $5.06 $1.43 11,242,270.0 -8.75%
May, 2023 $6.65 $5.75 $0.90 2,736,010.0 -4.27%
Apr, 2023 $6.64 $5.78 $0.857 966,563.0 +1.77%
Mar, 2023 $6.59 $5.73 $0.86 3,313,784.0 +0.00%
$318.08
price down icon 1.93%
software_application APP
$273.89
price down icon 13.92%
software_application ADP
$305.65
price up icon 1.00%
$99.11
price down icon 3.42%
$72.98
price down icon 2.24%
software_application NOW
$819.21
price down icon 1.03%
Cap:     |  Volume (24h):