5 DAY PERFORMANCE
-5.14%
1 MONTH PERFORMANCE
-11.37%
3 MONTH PERFORMANCE
-32.51%
6 MONTH PERFORMANCE
-12.98%
YEAR-TO-DATE PERFORMANCE
-11.37%
1 YEAR PERFORMANCE
-9.02%
Grindr Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $13.49 | $14.01 (3.85%) | $14.15 | $13.46 | 2.30 M | $2.48 B |
| 11/03/2026 | $12.58 | $13.07 (3.9%) | $13.20 | $12.58 | 2.36 M | $2.31 B |
| 11/02/2026 | $12.65 | $12.77 (0.95%) | $12.91 | $12.55 | 1.55 M | $2.26 B |
| 10/30/2026 | $12.92 | $12.65 (-2.09%) | $12.97 | $12.56 | 1.31 M | $2.24 B |
| 10/29/2026 | $12.78 | $12.90 (0.94%) | $13.03 | $12.55 | 2.69 M | $2.28 B |
| 10/28/2026 | $12.92 | $12.97 (0.39%) | $13.27 | $12.79 | 3.33 M | $2.29 B |
| 10/27/2026 | $13.18 | $12.94 (-1.82%) | $13.29 | $12.91 | 2.52 M | $2.29 B |
| 10/26/2026 | $13.70 | $13.12 (-4.23%) | $13.70 | $13.10 | 1.67 M | $2.32 B |
| 10/23/2026 | $14.09 | $13.68 (-2.91%) | $14.13 | $13.55 | 1.19 M | $2.42 B |
| 10/22/2026 | $13.63 | $14.10 (3.45%) | $14.14 | $13.49 | 1.46 M | $2.49 B |
| 10/21/2026 | $13.90 | $13.73 (-1.22%) | $14.43 | $13.70 | 1.71 M | $2.43 B |
| 10/20/2026 | $14.14 | $14.06 (-0.57%) | $14.40 | $13.91 | 1.50 M | $2.49 B |
| 10/19/2026 | $14.05 | $14.11 (0.43%) | $14.31 | $13.58 | 1.88 M | $2.49 B |
| 10/16/2026 | $15.09 | $14.09 (-6.63%) | $15.17 | $13.92 | 2.53 M | $2.49 B |
| 10/15/2026 | $15.13 | $15.10 (-0.2%) | $15.36 | $15.00 | 1.01 M | $2.67 B |
| 10/14/2026 | $15.39 | $15.06 (-2.14%) | $15.60 | $15.02 | 1.60 M | $2.66 B |
| 10/13/2026 | $15.21 | $15.47 (1.71%) | $15.62 | $15.03 | 1.51 M | $2.73 B |
| 10/12/2026 | $15.14 | $15.11 (-0.2%) | $15.54 | $14.92 | 2.09 M | $2.67 B |
| 10/09/2026 | $15.02 | $15.03 (0.07%) | $15.29 | $14.83 | 1.25 M | $2.66 B |
| 10/08/2026 | $14.30 | $14.94 (4.48%) | $15.03 | $14.23 | 2.01 M | $2.64 B |
| 10/07/2026 | $13.89 | $14.34 (3.24%) | $14.50 | $13.72 | 2.23 M | $2.53 B |
| 10/06/2026 | $13.74 | $13.94 (1.46%) | $14.09 | $13.57 | 1.82 M | $2.46 B |
| 10/05/2026 | $13.38 | $13.54 (1.2%) | $13.68 | $13.20 | 1.57 M | $2.39 B |
| 10/02/2026 | $14.21 | $13.43 (-5.49%) | $14.31 | $13.43 | 3.37 M | $2.37 B |
| 10/01/2026 | $15.68 | $14.17 (-9.63%) | $15.95 | $13.53 | 4.68 M | $2.50 B |
| 09/30/2026 | $16.41 | $15.43 (-5.97%) | $16.41 | $15.18 | 2.04 M | $2.73 B |
| 09/29/2026 | $15.54 | $16.12 (3.73%) | $16.15 | $15.54 | 1.62 M | $2.85 B |
| 09/28/2026 | $15.70 | $15.61 (-0.57%) | $15.90 | $15.57 | 1.10 M | $2.76 B |
| 09/25/2026 | $15.83 | $15.77 (-0.38%) | $16.05 | $15.69 | 1.41 M | $2.79 B |
| 09/24/2026 | $15.38 | $15.87 (3.19%) | $15.90 | $15.38 | 1.55 M | $2.81 B |
| 09/23/2026 | $15.93 | $15.44 (-3.08%) | $15.93 | $15.40 | 1.32 M | $2.73 B |
| 09/22/2026 | $16.27 | $15.96 (-1.91%) | $16.30 | $15.77 | 1.55 M | $2.82 B |
| 09/21/2026 | $15.65 | $15.89 (1.53%) | $15.99 | $15.50 | 1.36 M | $2.81 B |
| 09/18/2026 | $15.59 | $15.40 (-1.22%) | $15.72 | $15.32 | 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 | $15.32 | 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 |
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.
