5 DAY PERFORMANCE
-22.73%
1 MONTH PERFORMANCE
-22.73%
3 MONTH PERFORMANCE
-10.11%
6 MONTH PERFORMANCE
-4.38%
YEAR-TO-DATE PERFORMANCE
-11.37%
1 YEAR PERFORMANCE
-24.95%
Grindr Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $15.50 | $15.84 (2.14%) | $15.84 | $15.50 | 23.72 K | |
| 09/18/2026 | $15.59 | $15.40 (-1.22%) | $15.72 | $15.31 | 2.33 M | $2.72 B |
| 09/17/2026 | $15.89 | $15.45 (-2.77%) | $15.89 | $15.24 | 1.41 M | $2.73 B |
| 09/16/2026 | $15.32 | $15.53 (1.37%) | $15.84 | $15.31 | 1.82 M | $2.75 B |
| 09/15/2026 | $15.74 | $15.35 (-2.48%) | $15.74 | $15.15 | 849.28 K | $2.71 B |
| 09/14/2026 | $15.30 | $15.73 (2.81%) | $15.73 | $15.30 | 1.24 M | $2.78 B |
| 09/11/2026 | $15.43 | $15.28 (-0.97%) | $15.52 | $15.25 | 752.43 K | $2.70 B |
| 09/10/2026 | $15.04 | $15.38 (2.26%) | $15.46 | $14.96 | 1.31 M | $2.72 B |
| 09/09/2026 | $15.44 | $14.93 (-3.3%) | $15.44 | $14.70 | 1.98 M | $2.64 B |
| 09/08/2026 | $15.25 | $15.46 (1.38%) | $15.63 | $14.99 | 1.32 M | $2.73 B |
| 09/04/2026 | $15.43 | $15.25 (-1.17%) | $15.53 | $15.13 | 1.12 M | $2.70 B |
| 09/03/2026 | $16.10 | $15.66 (-2.73%) | $16.10 | $15.59 | 542.08 K | $2.77 B |
| 09/02/2026 | $15.49 | $15.67 (1.16%) | $15.71 | $15.49 | 673.50 K | $2.77 B |
| 09/01/2026 | $15.39 | $15.53 (0.91%) | $15.68 | $15.33 | 982.47 K | $2.75 B |
| 08/31/2026 | $16.00 | $15.48 (-3.25%) | $16.00 | $15.26 | 1.42 M | $2.74 B |
| 08/28/2026 | $15.48 | $15.59 (0.71%) | $15.89 | $15.48 | 923.10 K | $2.76 B |
| 08/27/2026 | $15.93 | $15.35 (-3.64%) | $15.96 | $15.31 | 1.21 M | $2.71 B |
| 08/26/2026 | $15.50 | $15.79 (1.87%) | $15.89 | $15.50 | 1.10 M | $2.79 B |
| 08/25/2026 | $15.57 | $15.69 (0.77%) | $15.91 | $15.48 | 1.34 M | $2.77 B |
| 08/24/2026 | $15.60 | $15.58 (-0.13%) | $15.98 | $15.53 | 951.60 K | $2.75 B |
| 08/21/2026 | $15.34 | $15.53 (1.24%) | $15.92 | $15.28 | 1.04 M | $2.75 B |
| 08/20/2026 | $15.51 | $15.66 (0.97%) | $15.84 | $15.48 | 1.28 M | $2.77 B |
| 08/19/2026 | $16.20 | $15.59 (-3.77%) | $16.20 | $15.47 | 1.20 M | $2.76 B |
| 08/18/2026 | $15.78 | $15.96 (1.14%) | $16.00 | $15.62 | 1.55 M | $2.82 B |
| 08/17/2026 | $15.98 | $15.81 (-1.06%) | $15.99 | $15.43 | 1.34 M | $2.79 B |
| 08/14/2026 | $16.00 | $16.01 (0.06%) | $16.35 | $15.87 | 1.40 M | $2.83 B |
| 08/13/2026 | $15.93 | $15.75 (-1.13%) | $16.03 | $15.35 | 2.34 M | $2.78 B |
| 08/12/2026 | $16.08 | $15.87 (-1.31%) | $16.14 | $15.48 | 2.52 M | $2.81 B |
| 08/11/2026 | $16.23 | $16.23 (0%) | $16.54 | $15.92 | 1.59 M | $2.87 B |
| 08/10/2026 | $16.33 | $16.35 (0.12%) | $17.23 | $16.22 | 1.96 M | $2.89 B |
| 08/07/2026 | $15.80 | $16.58 (4.94%) | $16.86 | $15.16 | 3.01 M | $2.93 B |
| 08/06/2026 | $17.36 | $17.15 (-1.21%) | $17.68 | $17.12 | 1.98 M | $3.03 B |
| 08/05/2026 | $17.90 | $17.78 (-0.67%) | $17.99 | $17.55 | 1.82 M | $3.14 B |
| 08/04/2026 | $17.85 | $17.94 (0.5%) | $18.27 | $17.75 | 1.85 M | $3.17 B |
| 08/03/2026 | $17.50 | $17.90 (2.29%) | $18.50 | $17.50 | 2.15 M | $3.16 B |
| 07/31/2026 | $16.94 | $17.34 (2.36%) | $17.36 | $16.66 | 1.62 M | $3.18 B |
| 07/30/2026 | $16.94 | $16.95 (0.06%) | $17.41 | $16.71 | 1.81 M | $3.11 B |
| 07/29/2026 | $16.72 | $17.21 (2.93%) | $17.22 | $16.70 | 1.55 M | $3.15 B |
| 07/28/2026 | $15.72 | $16.60 (5.6%) | $16.66 | $15.65 | 1.85 M | $3.04 B |
| 07/27/2026 | $15.19 | $15.48 (1.91%) | $15.71 | $15.19 | 2.22 M | $2.84 B |
| 07/24/2026 | $14.99 | $14.85 (-0.93%) | $15.14 | $14.75 | 1.29 M | $2.72 B |
| 07/23/2026 | $14.50 | $14.70 (1.38%) | $14.83 | $14.10 | 1.52 M | $2.69 B |
| 07/22/2026 | $15.25 | $14.50 (-4.92%) | $15.35 | $14.36 | 1.82 M | $2.66 B |
| 07/21/2026 | $15.21 | $15.10 (-0.72%) | $15.66 | $14.84 | 1.54 M | $2.77 B |
| 07/20/2026 | $15.24 | $15.57 (2.17%) | $15.73 | $15.21 | 971.01 K | $2.85 B |
| 07/17/2026 | $15.51 | $15.26 (-1.61%) | $15.53 | $14.99 | 1.66 M | $2.80 B |
| 07/16/2026 | $15.80 | $15.76 (-0.25%) | $16.12 | $15.70 | 1.24 M | $2.89 B |
| 07/15/2026 | $15.75 | $15.78 (0.19%) | $15.94 | $15.65 | 1.44 M | $2.89 B |
| 07/14/2026 | $15.50 | $15.64 (0.9%) | $15.71 | $15.11 | 1.43 M | $2.87 B |
| 07/13/2026 | $15.86 | $15.65 (-1.32%) | $15.98 | $15.56 | 1.11 M | $2.87 B |
| 07/10/2026 | $16.25 | $15.69 (-3.45%) | $16.25 | $15.61 | 1.47 M | $2.88 B |
| 07/09/2026 | $15.76 | $16.00 (1.52%) | $16.16 | $15.51 | 1.94 M | $2.93 B |
| 07/08/2026 | $15.30 | $16.02 (4.71%) | $16.27 | $15.30 | 3.23 M | $2.94 B |
| 07/07/2026 | $16.19 | $15.59 (-3.71%) | $16.36 | $15.55 | 1.66 M | $2.86 B |
| 07/06/2026 | $15.70 | $15.92 (1.4%) | $16.35 | $15.48 | 1.60 M | $2.92 B |
| 07/02/2026 | $15.35 | $16.06 (4.63%) | $16.23 | $15.21 | 1.66 M | $2.94 B |
| 07/01/2026 | $15.28 | $15.69 (2.68%) | $16.36 | $15.28 | 4.33 M | $2.88 B |
| 06/30/2026 | $14.28 | $14.37 (0.63%) | $14.66 | $14.17 | 903.40 K | $2.63 B |
| 06/29/2026 | $14.40 | $14.44 (0.28%) | $14.99 | $14.36 | 1.88 M | $2.65 B |
| 06/26/2026 | $13.63 | $14.34 (5.21%) | $14.47 | $13.59 | 2.52 M | $2.63 B |
| 06/25/2026 | $13.14 | $13.56 (3.2%) | $13.81 | $13.03 | 1.64 M | $2.49 B |
| 06/24/2026 | $13.32 | $13.18 (-1.05%) | $13.65 | $13.05 | 1.03 M | $2.42 B |
| 06/23/2026 | $13.05 | $13.14 (0.69%) | $13.54 | $12.98 | 1.42 M | $2.41 B |
| 06/22/2026 | $13.13 | $13.15 (0.15%) | $13.26 | $12.94 | 1.45 M | $2.41 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.
