5 DAY PERFORMANCE
+3.82%
1 MONTH PERFORMANCE
-6.23%
3 MONTH PERFORMANCE
-9.53%
6 MONTH PERFORMANCE
-39.09%
YEAR-TO-DATE PERFORMANCE
-20.68%
1 YEAR PERFORMANCE
-8.71%
Grindr Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $13.76 | $13.51 (-1.82%) | $13.80 | $13.50 | 960.93 K | $2.56 B |
| 12/05/2025 | $13.94 | $13.49 (-3.23%) | $13.99 | $13.46 | 1.29 M | $2.56 B |
| 12/04/2025 | $13.47 | $13.63 (1.19%) | $13.63 | $13.22 | 1.22 M | $2.59 B |
| 12/03/2025 | $13.62 | $13.51 (-0.81%) | $13.71 | $13.15 | 2.04 M | $2.56 B |
| 12/02/2025 | $12.84 | $13.00 (1.25%) | $13.04 | $12.80 | 1.01 M | $2.47 B |
| 12/01/2025 | $12.70 | $12.85 (1.18%) | $13.01 | $12.69 | 1.33 M | $2.44 B |
| 11/28/2025 | $12.94 | $12.83 (-0.85%) | $13.06 | $12.73 | 960.80 K | $2.43 B |
| 11/26/2025 | $12.67 | $12.94 (2.13%) | $13.08 | $12.61 | 1.83 M | $2.45 B |
| 11/25/2025 | $12.25 | $12.61 (2.94%) | $12.76 | $12.11 | 2.31 M | $2.39 B |
| 11/24/2025 | $12.67 | $12.16 (-4.03%) | $12.77 | $11.81 | 5.52 M | $2.31 B |
| 11/21/2025 | $13.79 | $13.84 (0.36%) | $14.01 | $13.61 | 1.00 M | $2.63 B |
| 11/20/2025 | $13.98 | $13.73 (-1.79%) | $14.13 | $13.60 | 1.11 M | $2.60 B |
| 11/19/2025 | $13.83 | $13.81 (-0.14%) | $13.88 | $13.67 | 977.84 K | $2.62 B |
| 11/18/2025 | $13.55 | $13.94 (2.88%) | $14.17 | $13.49 | 2.26 M | $2.64 B |
| 11/17/2025 | $14.00 | $13.87 (-0.93%) | $14.21 | $13.61 | 1.27 M | $2.63 B |
| 11/14/2025 | $14.09 | $14.01 (-0.57%) | $14.32 | $13.89 | 1.88 M | $2.66 B |
| 11/13/2025 | $14.72 | $14.38 (-2.31%) | $14.72 | $14.36 | 1.24 M | $2.73 B |
| 11/12/2025 | $15.09 | $14.78 (-2.05%) | $15.17 | $14.57 | 1.74 M | $2.80 B |
| 11/11/2025 | $15.10 | $15.10 (0%) | $15.33 | $14.80 | 1.98 M | $2.86 B |
| 11/10/2025 | $15.10 | $15.17 (0.46%) | $15.44 | $15.00 | 2.14 M | $2.88 B |
| 11/07/2025 | $14.81 | $15.09 (1.89%) | $15.59 | $14.36 | 3.69 M | $2.86 B |
| 11/06/2025 | $13.31 | $13.59 (2.1%) | $13.77 | $13.04 | 3.93 M | $2.58 B |
| 11/05/2025 | $13.20 | $13.19 (-0.08%) | $13.59 | $13.00 | 1.54 M | $2.50 B |
| 11/04/2025 | $13.41 | $13.20 (-1.57%) | $13.67 | $13.20 | 1.30 M | $2.50 B |
| 11/03/2025 | $13.70 | $13.70 (0%) | $13.90 | $13.51 | 1.37 M | $2.60 B |
| 10/31/2025 | $14.00 | $13.86 (-1%) | $14.21 | $13.85 | 1.62 M | $2.72 B |
| 10/30/2025 | $14.80 | $13.89 (-6.15%) | $14.80 | $13.89 | 2.15 M | $2.72 B |
| 10/29/2025 | $14.11 | $14.86 (5.32%) | $14.90 | $13.93 | 2.34 M | $2.91 B |
| 10/28/2025 | $14.42 | $14.05 (-2.57%) | $14.84 | $14.02 | 2.54 M | $2.75 B |
| 10/27/2025 | $15.09 | $14.32 (-5.1%) | $15.20 | $14.11 | 4.35 M | $2.81 B |
| 10/24/2025 | $14.55 | $15.06 (3.51%) | $16.22 | $14.45 | 11.48 M | $2.95 B |
| 10/23/2025 | $12.75 | $12.67 (-0.63%) | $12.84 | $12.62 | 1.34 M | $2.48 B |
| 10/22/2025 | $13.13 | $12.79 (-2.59%) | $13.13 | $12.63 | 1.54 M | $2.51 B |
| 10/21/2025 | $12.83 | $13.17 (2.65%) | $13.40 | $12.79 | 3.09 M | $2.58 B |
| 10/20/2025 | $12.98 | $12.85 (-1%) | $13.16 | $12.72 | 2.44 M | $2.52 B |
| 10/17/2025 | $12.91 | $12.96 (0.39%) | $13.82 | $12.86 | 4.82 M | $2.54 B |
| 10/16/2025 | $12.74 | $12.73 (-0.08%) | $13.06 | $12.50 | 2.53 M | $2.49 B |
| 10/15/2025 | $13.11 | $12.72 (-2.97%) | $13.46 | $12.68 | 4.21 M | $2.49 B |
| 10/14/2025 | $13.60 | $12.74 (-6.32%) | $13.65 | $11.88 | 7.54 M | $2.50 B |
| 10/13/2025 | $12.08 | $13.24 (9.6%) | $13.83 | $11.85 | 10.00 M | $2.59 B |
| 10/10/2025 | $12.49 | $11.96 (-4.24%) | $12.54 | $11.73 | 3.41 M | $2.34 B |
| 10/09/2025 | $13.14 | $12.34 (-6.09%) | $13.19 | $12.31 | 2.34 M | $2.42 B |
| 10/08/2025 | $13.75 | $13.15 (-4.36%) | $13.79 | $13.13 | 1.86 M | $2.58 B |
| 10/07/2025 | $14.09 | $13.73 (-2.56%) | $14.14 | $13.52 | 2.62 M | $2.69 B |
| 10/06/2025 | $14.25 | $14.10 (-1.05%) | $14.40 | $13.95 | 1.91 M | $2.76 B |
| 10/03/2025 | $14.86 | $14.14 (-4.85%) | $14.91 | $14.03 | 1.87 M | $2.77 B |
| 10/02/2025 | $14.75 | $14.76 (0.07%) | $14.82 | $14.43 | 2.11 M | $2.89 B |
| 10/01/2025 | $15.15 | $14.88 (-1.78%) | $15.27 | $14.82 | 1.48 M | $2.92 B |
| 09/30/2025 | $15.64 | $15.02 (-3.96%) | $15.83 | $15.02 | 1.33 M | $2.94 B |
| 09/29/2025 | $15.84 | $15.73 (-0.69%) | $15.95 | $15.65 | 1.58 M | $3.08 B |
| 09/26/2025 | $15.88 | $15.72 (-1.01%) | $16.19 | $15.72 | 2.25 M | $3.08 B |
| 09/25/2025 | $15.83 | $15.76 (-0.44%) | $15.94 | $15.54 | 1.91 M | $3.09 B |
| 09/24/2025 | $16.10 | $15.95 (-0.93%) | $16.40 | $15.94 | 1.60 M | $3.13 B |
| 09/23/2025 | $16.15 | $16.04 (-0.68%) | $16.51 | $15.96 | 1.84 M | $3.14 B |
| 09/22/2025 | $15.96 | $16.11 (0.94%) | $16.13 | $15.70 | 1.86 M | $3.16 B |
| 09/19/2025 | $15.89 | $15.99 (0.63%) | $16.21 | $15.87 | 3.49 M | $3.13 B |
| 09/18/2025 | $15.64 | $15.86 (1.41%) | $15.97 | $15.53 | 2.12 M | $3.11 B |
| 09/17/2025 | $15.58 | $15.54 (-0.26%) | $15.66 | $15.34 | 1.26 M | $3.05 B |
| 09/16/2025 | $15.45 | $15.73 (1.81%) | $15.78 | $15.31 | 2.34 M | $3.08 B |
| 09/15/2025 | $16.19 | $15.46 (-4.51%) | $16.35 | $15.37 | 1.85 M | $3.03 B |
| 09/12/2025 | $16.17 | $16.07 (-0.62%) | $16.36 | $15.92 | 2.37 M | $3.15 B |
| 09/11/2025 | $15.57 | $16.01 (2.83%) | $16.01 | $15.50 | 1.56 M | $3.14 B |
| 09/10/2025 | $15.56 | $15.44 (-0.77%) | $15.83 | $15.36 | 1.86 M | $3.03 B |
| 09/09/2025 | $15.61 | $15.64 (0.19%) | $15.76 | $14.60 | 2.66 M | $3.07 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.
