Get the Stockscreener App
17.65
1.48%
-0.25
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
1.93%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):