5 DAY PERFORMANCE
+15.59%
1 MONTH PERFORMANCE
-6.02%
3 MONTH PERFORMANCE
+11.18%
6 MONTH PERFORMANCE
+45.47%
YEAR-TO-DATE PERFORMANCE
-1.91%
1 YEAR PERFORMANCE
+71.07%
Grindr Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.86 | $16.52 (-2.02%) | $17.16 | $16.40 | 2.96 M | $2.91 B |
| 03/11/2025 | $15.16 | $16.31 (7.59%) | $16.59 | $15.16 | 2.93 M | $2.87 B |
| 03/10/2025 | $14.78 | $15.24 (3.11%) | $15.40 | $14.51 | 3.46 M | $2.68 B |
| 03/07/2025 | $15.44 | $15.14 (-1.94%) | $15.45 | $14.42 | 3.95 M | $2.66 B |
| 03/06/2025 | $17.14 | $15.70 (-8.4%) | $17.78 | $15.28 | 5.59 M | $2.76 B |
| 03/05/2025 | $18.09 | $18.69 (3.32%) | $18.77 | $17.88 | 2.58 M | $3.29 B |
| 03/04/2025 | $18.11 | $18.05 (-0.33%) | $18.26 | $17.38 | 2.66 M | $3.17 B |
| 03/03/2025 | $18.92 | $18.60 (-1.69%) | $19.02 | $18.45 | 2.01 M | $3.27 B |
| 02/28/2025 | $17.89 | $18.35 (2.57%) | $18.36 | $17.54 | 1.16 M | $3.23 B |
| 02/27/2025 | $18.34 | $18.01 (-1.8%) | $18.46 | $17.80 | 871,607 | $3.17 B |
| 02/26/2025 | $17.91 | $18.24 (1.84%) | $18.72 | $17.87 | 1.26 M | $3.21 B |
| 02/25/2025 | $18.90 | $17.93 (-5.13%) | $19.20 | $17.25 | 1.87 M | $3.16 B |
| 02/24/2025 | $18.00 | $19.03 (5.72%) | $19.18 | $17.72 | 2.70 M | $3.35 B |
| 02/21/2025 | $18.03 | $17.98 (-0.28%) | $18.08 | $17.95 | 1.76 M | $3.17 B |
| 02/20/2025 | $18.15 | $17.97 (-0.99%) | $18.19 | $17.86 | 1.81 M | $3.16 B |
| 02/19/2025 | $18.41 | $18.09 (-1.74%) | $18.51 | $18.01 | 1.46 M | $3.18 B |
| 02/18/2025 | $18.29 | $18.53 (1.31%) | $18.64 | $18.09 | 1.26 M | $3.26 B |
| 02/14/2025 | $18.58 | $18.26 (-1.72%) | $18.58 | $18.10 | 896,131 | $3.21 B |
| 02/13/2025 | $18.58 | $18.62 (0.22%) | $18.70 | $18.06 | 2.02 M | $3.28 B |
| 02/12/2025 | $17.80 | $18.51 (3.99%) | $18.51 | $17.80 | 2.17 M | $3.26 B |
| 02/11/2025 | $17.81 | $18.00 (1.07%) | $18.08 | $17.80 | 844,024 | $3.17 B |
| 02/10/2025 | $18.21 | $17.96 (-1.37%) | $18.21 | $17.89 | 1.56 M | $3.16 B |
| 02/07/2025 | $18.14 | $18.13 (-0.06%) | $18.23 | $17.90 | 1.39 M | $3.19 B |
| 02/06/2025 | $18.10 | $18.09 (-0.06%) | $18.12 | $17.88 | 913,792 | $3.18 B |
| 02/05/2025 | $18.03 | $18.05 (0.11%) | $18.07 | $17.86 | 664,408 | $3.18 B |
| 02/04/2025 | $18.24 | $18.05 (-1.04%) | $18.24 | $17.86 | 1.28 M | $3.18 B |
| 02/03/2025 | $17.64 | $18.07 (2.44%) | $18.08 | $17.64 | 1.06 M | $3.18 B |
| 01/31/2025 | $17.84 | $17.84 (0%) | $18.03 | $17.71 | 1.21 M | $3.14 B |
| 01/30/2025 | $18.15 | $17.75 (-2.2%) | $18.19 | $17.72 | 1.20 M | $3.12 B |
| 01/29/2025 | $18.05 | $18.04 (-0.06%) | $18.15 | $17.86 | 1.13 M | $3.18 B |
| 01/28/2025 | $17.84 | $18.00 (0.9%) | $18.10 | $17.74 | 764,076 | $3.17 B |
| 01/27/2025 | $17.74 | $17.81 (0.39%) | $18.07 | $17.65 | 1.40 M | $3.14 B |
| 01/24/2025 | $17.90 | $18.08 (1.01%) | $18.35 | $17.74 | 3.00 M | $3.18 B |
| 01/23/2025 | $16.77 | $16.73 (-0.24%) | $16.89 | $16.35 | 1.17 M | $2.95 B |
| 01/22/2025 | $17.31 | $16.81 (-2.89%) | $17.47 | $16.78 | 1.22 M | $2.96 B |
| 01/21/2025 | $17.21 | $17.26 (0.29%) | $17.29 | $16.88 | 716,422 | $3.04 B |
| 01/17/2025 | $17.16 | $17.07 (-0.52%) | $17.34 | $16.84 | 641,800 | $3.00 B |
| 01/16/2025 | $16.90 | $16.96 (0.36%) | $17.12 | $16.73 | 726,300 | $2.99 B |
| 01/15/2025 | $17.04 | $16.92 (-0.7%) | $17.10 | $16.64 | 918,600 | $2.98 B |
| 01/14/2025 | $16.58 | $16.66 (0.48%) | $16.88 | $16.45 | 679,949 | $2.93 B |
| 01/13/2025 | $16.13 | $16.42 (1.8%) | $16.61 | $15.85 | 895,400 | $2.89 B |
| 01/10/2025 | $17.12 | $16.74 (-2.22%) | $17.27 | $16.25 | 892,600 | $2.95 B |
| 01/08/2025 | $17.20 | $17.32 (0.7%) | $17.43 | $17.01 | 808,400 | $3.05 B |
| 01/07/2025 | $17.49 | $17.34 (-0.86%) | $17.61 | $17.00 | 990,200 | $3.05 B |
| 01/06/2025 | $17.95 | $17.50 (-2.51%) | $18.17 | $17.44 | 1.25 M | $3.08 B |
| 01/03/2025 | $18.00 | $17.96 (-0.22%) | $18.18 | $17.88 | 772,722 | $3.16 B |
| 01/02/2025 | $17.94 | $17.95 (0.06%) | $18.23 | $17.71 | 911,755 | $3.16 B |
| 12/31/2024 | $18.33 | $17.84 (-2.67%) | $18.43 | $17.82 | 752,924 | $3.14 B |
| 12/30/2024 | $17.64 | $18.23 (3.34%) | $18.31 | $17.55 | 823,600 | $3.21 B |
| 12/27/2024 | $18.07 | $17.92 (-0.83%) | $18.24 | $17.57 | 1.01 M | $3.15 B |
| 12/26/2024 | $17.68 | $18.17 (2.77%) | $18.26 | $17.63 | 950,826 | $3.20 B |
| 12/24/2024 | $17.84 | $17.72 (-0.67%) | $17.87 | $17.59 | 337,042 | $3.12 B |
| 12/23/2024 | $17.35 | $17.72 (2.13%) | $17.77 | $17.34 | 1.11 M | $3.12 B |
| 12/20/2024 | $16.36 | $17.31 (5.81%) | $17.72 | $16.20 | 1.74 M | $3.05 B |
| 12/19/2024 | $16.76 | $16.85 (0.54%) | $17.35 | $16.71 | 842,599 | $2.97 B |
| 12/18/2024 | $16.86 | $16.64 (-1.3%) | $17.39 | $16.54 | 1.60 M | $2.93 B |
| 12/17/2024 | $16.91 | $16.80 (-0.65%) | $17.21 | $16.50 | 1.34 M | $2.96 B |
| 12/16/2024 | $16.00 | $16.92 (5.75%) | $17.33 | $15.91 | 1.75 M | $2.98 B |
| 12/13/2024 | $15.67 | $15.74 (0.45%) | $15.74 | $15.31 | 379,064 | $2.77 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.
