5 DAY PERFORMANCE
-12.92%
1 MONTH PERFORMANCE
+0.25%
3 MONTH PERFORMANCE
+17.30%
6 MONTH PERFORMANCE
-11.70%
YEAR-TO-DATE PERFORMANCE
-11.37%
1 YEAR PERFORMANCE
-48.63%
Grindr Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.73 | $13.53 (-1.46%) | $13.76 | $13.22 | 204.97 K | $2.50 B |
| 05/05/2026 | $13.67 | $13.79 (0.88%) | $13.98 | $13.59 | 1.06 M | $2.55 B |
| 05/04/2026 | $13.84 | $13.65 (-1.37%) | $13.99 | $13.46 | 968.09 K | $2.52 B |
| 05/01/2026 | $13.51 | $13.78 (2%) | $13.79 | $13.38 | 1.04 M | $2.54 B |
| 04/30/2026 | $13.22 | $13.37 (1.13%) | $13.51 | $13.07 | 733.46 K | $2.47 B |
| 04/29/2026 | $13.37 | $13.29 (-0.6%) | $13.47 | $13.21 | 867.74 K | $2.45 B |
| 04/28/2026 | $13.43 | $13.44 (0.07%) | $13.55 | $13.03 | 887.94 K | $2.48 B |
| 04/27/2026 | $13.41 | $13.55 (1.04%) | $13.90 | $13.41 | 926.79 K | $2.50 B |
| 04/24/2026 | $13.11 | $13.48 (2.82%) | $13.54 | $12.99 | 1.03 M | $2.49 B |
| 04/23/2026 | $13.30 | $13.08 (-1.65%) | $13.30 | $12.94 | 588.57 K | $2.42 B |
| 04/22/2026 | $13.36 | $13.45 (0.67%) | $13.52 | $13.21 | 660.75 K | $2.48 B |
| 04/21/2026 | $13.35 | $13.29 (-0.45%) | $13.50 | $13.20 | 852.24 K | $2.45 B |
| 04/20/2026 | $13.00 | $13.36 (2.77%) | $13.37 | $13.00 | 700.90 K | $2.47 B |
| 04/17/2026 | $12.96 | $13.19 (1.77%) | $13.28 | $12.50 | 1.28 M | $2.44 B |
| 04/16/2026 | $13.07 | $12.94 (-0.99%) | $13.20 | $12.87 | 1.79 M | $2.39 B |
| 04/15/2026 | $12.74 | $12.94 (1.57%) | $13.19 | $12.63 | 1.75 M | $2.39 B |
| 04/14/2026 | $12.72 | $12.64 (-0.63%) | $12.82 | $12.53 | 986.10 K | $2.33 B |
| 04/13/2026 | $12.15 | $12.68 (4.36%) | $12.75 | $11.99 | 1.32 M | $2.34 B |
| 04/10/2026 | $11.99 | $12.08 (0.75%) | $12.11 | $11.88 | 1.10 M | $2.23 B |
| 04/09/2026 | $12.22 | $11.99 (-1.88%) | $12.28 | $11.87 | 1.01 M | $2.21 B |
| 04/08/2026 | $12.59 | $12.26 (-2.62%) | $12.59 | $12.26 | 776.70 K | $2.26 B |
| 04/07/2026 | $11.94 | $12.29 (2.93%) | $12.31 | $11.81 | 1.06 M | $2.27 B |
| 04/06/2026 | $12.17 | $11.97 (-1.64%) | $12.34 | $11.97 | 995.00 K | $2.21 B |
| 04/02/2026 | $11.98 | $12.15 (1.42%) | $12.22 | $11.79 | 997.70 K | $2.24 B |
| 04/01/2026 | $12.17 | $11.95 (-1.81%) | $12.21 | $11.79 | 1.30 M | $2.21 B |
| 03/31/2026 | $12.38 | $12.09 (-2.34%) | $12.53 | $12.04 | 1.41 M | $2.23 B |
| 03/30/2026 | $12.30 | $12.33 (0.24%) | $12.48 | $12.05 | 1.52 M | $2.28 B |
| 03/27/2026 | $12.48 | $12.44 (-0.32%) | $12.69 | $12.28 | 1.47 M | $2.30 B |
| 03/26/2026 | $12.42 | $12.59 (1.37%) | $12.90 | $12.28 | 1.31 M | $2.33 B |
| 03/25/2026 | $12.32 | $12.42 (0.81%) | $12.46 | $12.11 | 1.53 M | $2.29 B |
| 03/24/2026 | $12.56 | $12.08 (-3.82%) | $12.60 | $11.95 | 1.27 M | $2.23 B |
| 03/23/2026 | $12.38 | $12.64 (2.1%) | $12.84 | $12.10 | 1.29 M | $2.33 B |
| 03/20/2026 | $12.49 | $12.55 (0.48%) | $12.65 | $12.33 | 1.35 M | $2.32 B |
| 03/19/2026 | $12.69 | $12.52 (-1.34%) | $12.74 | $12.33 | 1.02 M | $2.31 B |
| 03/18/2026 | $12.37 | $12.48 (0.89%) | $12.65 | $12.31 | 994.30 K | $2.30 B |
| 03/17/2026 | $12.34 | $12.47 (1.05%) | $12.70 | $12.32 | 917.37 K | $2.30 B |
| 03/16/2026 | $11.95 | $12.34 (3.26%) | $12.51 | $11.88 | 1.68 M | $2.28 B |
| 03/13/2026 | $12.18 | $11.93 (-2.05%) | $12.35 | $11.90 | 849.00 K | $2.20 B |
| 03/12/2026 | $12.22 | $12.17 (-0.41%) | $12.35 | $11.80 | 1.49 M | $2.25 B |
| 03/11/2026 | $11.95 | $12.21 (2.18%) | $12.26 | $11.77 | 2.22 M | $2.26 B |
| 03/10/2026 | $12.00 | $11.91 (-0.75%) | $12.06 | $11.73 | 1.32 M | $2.20 B |
| 03/09/2026 | $11.53 | $11.98 (3.9%) | $12.05 | $11.46 | 2.33 M | $2.21 B |
| 03/06/2026 | $11.65 | $11.61 (-0.34%) | $11.70 | $11.40 | 1.50 M | $2.14 B |
| 03/05/2026 | $11.18 | $11.63 (4.03%) | $11.72 | $11.18 | 1.12 M | $2.15 B |
| 03/04/2026 | $11.31 | $11.24 (-0.62%) | $11.45 | $11.14 | 1.04 M | $2.08 B |
| 03/03/2026 | $11.40 | $11.32 (-0.7%) | $11.46 | $10.76 | 1.68 M | $2.09 B |
| 03/02/2026 | $11.27 | $11.51 (2.13%) | $11.75 | $11.09 | 1.78 M | $2.13 B |
| 02/27/2026 | $11.82 | $11.38 (-3.72%) | $11.85 | $10.98 | 2.64 M | $2.10 B |
| 02/26/2026 | $11.25 | $11.71 (4.09%) | $11.82 | $11.16 | 2.61 M | $2.16 B |
| 02/25/2026 | $11.18 | $11.18 (0%) | $11.45 | $11.04 | 1.75 M | $2.06 B |
| 02/24/2026 | $11.01 | $11.25 (2.18%) | $11.41 | $10.95 | 1.26 M | $2.13 B |
| 02/23/2026 | $11.17 | $11.26 (0.81%) | $11.57 | $11.12 | 2.06 M | $2.14 B |
| 02/20/2026 | $10.67 | $11.24 (5.34%) | $11.24 | $10.67 | 1.75 M | $2.13 B |
| 02/19/2026 | $10.67 | $10.88 (1.97%) | $10.95 | $10.50 | 1.98 M | $2.06 B |
| 02/18/2026 | $10.32 | $10.72 (3.88%) | $10.82 | $10.24 | 1.87 M | $2.03 B |
| 02/17/2026 | $10.01 | $10.42 (4.1%) | $10.42 | $9.92 | 1.14 M | $1.98 B |
| 02/13/2026 | $9.96 | $10.08 (1.2%) | $10.20 | $9.92 | 937.80 K | $1.91 B |
| 02/12/2026 | $10.36 | $9.85 (-4.92%) | $10.38 | $9.84 | 1.46 M | $1.87 B |
| 02/11/2026 | $10.80 | $10.35 (-4.17%) | $10.81 | $10.12 | 1.16 M | $1.96 B |
| 02/10/2026 | $10.62 | $10.76 (1.32%) | $10.91 | $10.43 | 1.49 M | $2.04 B |
| 02/09/2026 | $10.18 | $10.51 (3.24%) | $10.74 | $10.05 | 1.39 M | $1.99 B |
| 02/06/2026 | $10.00 | $10.23 (2.3%) | $10.25 | $9.73 | 2.84 M | $1.94 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.
