5 DAY PERFORMANCE
-10.11%
1 MONTH PERFORMANCE
-7.34%
3 MONTH PERFORMANCE
-5.06%
6 MONTH PERFORMANCE
-13.11%
YEAR-TO-DATE PERFORMANCE
-11.37%
1 YEAR PERFORMANCE
-45.18%
Grindr Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.13 | $13.15 (0.15%) | $13.26 | $12.94 | 1.45 M | $2.41 B |
| 06/18/2026 | $13.43 | $13.35 (-0.6%) | $13.50 | $12.97 | 1.99 M | $2.45 B |
| 06/17/2026 | $13.17 | $13.28 (0.84%) | $13.50 | $12.99 | 1.41 M | $2.43 B |
| 06/16/2026 | $12.59 | $13.36 (6.12%) | $13.49 | $12.48 | 3.14 M | $2.45 B |
| 06/15/2026 | $11.81 | $12.63 (6.94%) | $12.70 | $11.81 | 2.24 M | $2.32 B |
| 06/12/2026 | $11.58 | $11.64 (0.52%) | $11.85 | $11.45 | 1.41 M | $2.13 B |
| 06/11/2026 | $11.49 | $11.47 (-0.17%) | $12.06 | $11.29 | 2.10 M | $2.10 B |
| 06/10/2026 | $11.55 | $11.58 (0.26%) | $11.68 | $11.20 | 1.56 M | $2.12 B |
| 06/09/2026 | $10.98 | $11.38 (3.64%) | $11.41 | $10.98 | 1.27 M | $2.09 B |
| 06/08/2026 | $10.74 | $11.04 (2.79%) | $11.16 | $10.50 | 1.41 M | $2.02 B |
| 06/05/2026 | $10.72 | $10.90 (1.68%) | $11.03 | $10.72 | 2.03 M | $2.00 B |
| 06/04/2026 | $10.83 | $10.70 (-1.2%) | $11.18 | $10.30 | 1.76 M | $1.96 B |
| 06/03/2026 | $11.58 | $10.90 (-5.87%) | $11.58 | $10.79 | 3.04 M | $2.00 B |
| 06/02/2026 | $12.41 | $11.71 (-5.64%) | $12.48 | $11.60 | 2.39 M | $2.15 B |
| 06/01/2026 | $12.46 | $12.62 (1.28%) | $12.78 | $12.35 | 1.25 M | $2.31 B |
| 05/29/2026 | $12.95 | $12.50 (-3.47%) | $12.97 | $12.35 | 1.78 M | $2.29 B |
| 05/28/2026 | $12.75 | $12.90 (1.18%) | $13.07 | $12.64 | 1.63 M | $2.36 B |
| 05/27/2026 | $12.74 | $12.73 (-0.08%) | $12.96 | $12.54 | 1.03 M | $2.33 B |
| 05/26/2026 | $13.00 | $12.81 (-1.46%) | $13.21 | $12.78 | 1.83 M | $2.35 B |
| 05/22/2026 | $12.99 | $12.95 (-0.31%) | $13.19 | $12.86 | 972.49 K | $2.37 B |
| 05/21/2026 | $12.97 | $12.83 (-1.08%) | $13.06 | $12.83 | 1.23 M | $2.35 B |
| 05/20/2026 | $13.06 | $13.11 (0.38%) | $13.32 | $12.97 | 1.44 M | $2.40 B |
| 05/19/2026 | $13.59 | $13.09 (-3.68%) | $13.61 | $13.08 | 1.62 M | $2.40 B |
| 05/18/2026 | $13.45 | $13.70 (1.86%) | $13.90 | $13.45 | 1.25 M | $2.51 B |
| 05/15/2026 | $13.71 | $13.40 (-2.26%) | $13.93 | $13.32 | 2.31 M | $2.46 B |
| 05/14/2026 | $14.56 | $13.85 (-4.88%) | $14.62 | $13.83 | 1.41 M | $2.54 B |
| 05/13/2026 | $14.00 | $14.61 (4.36%) | $14.64 | $13.78 | 2.24 M | $2.68 B |
| 05/12/2026 | $14.55 | $14.09 (-3.16%) | $14.77 | $13.95 | 1.52 M | $2.58 B |
| 05/11/2026 | $15.08 | $14.53 (-3.65%) | $15.08 | $14.28 | 2.40 M | $2.66 B |
| 05/08/2026 | $14.76 | $15.09 (2.24%) | $15.18 | $13.92 | 5.93 M | $2.77 B |
| 05/07/2026 | $13.51 | $13.81 (2.22%) | $13.93 | $13.51 | 1.86 M | $2.53 B |
| 05/06/2026 | $13.73 | $13.49 (-1.75%) | $13.76 | $13.22 | 1.93 M | $2.47 B |
| 05/05/2026 | $13.67 | $13.79 (0.88%) | $13.98 | $13.59 | 1.06 M | $2.53 B |
| 05/04/2026 | $13.84 | $13.65 (-1.37%) | $13.99 | $13.46 | 968.09 K | $2.50 B |
| 05/01/2026 | $13.51 | $13.78 (2%) | $13.79 | $13.38 | 1.04 M | $2.53 B |
| 04/30/2026 | $13.22 | $13.37 (1.13%) | $13.51 | $13.07 | 733.46 K | $2.45 B |
| 04/29/2026 | $13.37 | $13.29 (-0.6%) | $13.47 | $13.21 | 867.74 K | $2.44 B |
| 04/28/2026 | $13.43 | $13.44 (0.07%) | $13.55 | $13.03 | 887.94 K | $2.46 B |
| 04/27/2026 | $13.41 | $13.55 (1.04%) | $13.90 | $13.41 | 926.79 K | $2.48 B |
| 04/24/2026 | $13.11 | $13.48 (2.82%) | $13.54 | $12.99 | 1.03 M | $2.47 B |
| 04/23/2026 | $13.30 | $13.08 (-1.65%) | $13.30 | $12.94 | 588.57 K | $2.40 B |
| 04/22/2026 | $13.36 | $13.45 (0.67%) | $13.52 | $13.21 | 660.75 K | $2.47 B |
| 04/21/2026 | $13.35 | $13.29 (-0.45%) | $13.50 | $13.20 | 852.24 K | $2.44 B |
| 04/20/2026 | $13.00 | $13.36 (2.77%) | $13.37 | $13.00 | 700.90 K | $2.45 B |
| 04/17/2026 | $12.96 | $13.19 (1.77%) | $13.28 | $12.50 | 1.28 M | $2.42 B |
| 04/16/2026 | $13.07 | $12.94 (-0.99%) | $13.20 | $12.87 | 1.79 M | $2.37 B |
| 04/15/2026 | $12.74 | $12.94 (1.57%) | $13.19 | $12.63 | 1.75 M | $2.37 B |
| 04/14/2026 | $12.72 | $12.64 (-0.63%) | $12.82 | $12.53 | 986.10 K | $2.32 B |
| 04/13/2026 | $12.15 | $12.68 (4.36%) | $12.75 | $11.99 | 1.32 M | $2.32 B |
| 04/10/2026 | $11.99 | $12.08 (0.75%) | $12.11 | $11.88 | 1.10 M | $2.21 B |
| 04/09/2026 | $12.22 | $11.99 (-1.88%) | $12.28 | $11.87 | 1.01 M | $2.20 B |
| 04/08/2026 | $12.59 | $12.26 (-2.62%) | $12.59 | $12.26 | 776.70 K | $2.25 B |
| 04/07/2026 | $11.94 | $12.29 (2.93%) | $12.31 | $11.81 | 1.06 M | $2.25 B |
| 04/06/2026 | $12.17 | $11.97 (-1.64%) | $12.34 | $11.97 | 995.00 K | $2.19 B |
| 04/02/2026 | $11.98 | $12.15 (1.42%) | $12.22 | $11.79 | 997.70 K | $2.23 B |
| 04/01/2026 | $12.17 | $11.95 (-1.81%) | $12.21 | $11.79 | 1.30 M | $2.19 B |
| 03/31/2026 | $12.38 | $12.09 (-2.34%) | $12.53 | $12.04 | 1.41 M | $2.22 B |
| 03/30/2026 | $12.30 | $12.33 (0.24%) | $12.48 | $12.05 | 1.52 M | $2.26 B |
| 03/27/2026 | $12.48 | $12.44 (-0.32%) | $12.69 | $12.28 | 1.47 M | $2.28 B |
| 03/26/2026 | $12.42 | $12.59 (1.37%) | $12.90 | $12.28 | 1.31 M | $2.31 B |
| 03/25/2026 | $12.32 | $12.42 (0.81%) | $12.46 | $12.11 | 1.53 M | $2.28 B |
| 03/24/2026 | $12.56 | $12.08 (-3.82%) | $12.60 | $11.95 | 1.27 M | $2.21 B |
| 03/23/2026 | $12.38 | $12.64 (2.1%) | $12.84 | $12.10 | 1.29 M | $2.32 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.
