5 DAY PERFORMANCE
-30.80%
1 MONTH PERFORMANCE
-23.03%
3 MONTH PERFORMANCE
-13.11%
6 MONTH PERFORMANCE
+17.30%
YEAR-TO-DATE PERFORMANCE
-11.37%
1 YEAR PERFORMANCE
-32.92%
Grindr Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $17.36 | $17.15 (-1.21%) | $17.68 | $17.12 | 1.98 M | $3.14 B |
| 08/05/2026 | $17.90 | $17.78 (-0.67%) | $17.99 | $17.55 | 1.82 M | $3.26 B |
| 08/04/2026 | $17.85 | $17.94 (0.5%) | $18.27 | $17.75 | 1.85 M | $3.29 B |
| 08/03/2026 | $17.50 | $17.90 (2.29%) | $18.50 | $17.50 | 2.15 M | $3.28 B |
| 07/31/2026 | $16.94 | $17.34 (2.36%) | $17.36 | $16.66 | 1.62 M | $3.18 B |
| 07/30/2026 | $16.94 | $16.95 (0.06%) | $17.41 | $16.71 | 1.81 M | $3.11 B |
| 07/29/2026 | $16.72 | $17.21 (2.93%) | $17.22 | $16.70 | 1.55 M | $3.15 B |
| 07/28/2026 | $15.72 | $16.60 (5.6%) | $16.66 | $15.65 | 1.85 M | $3.04 B |
| 07/27/2026 | $15.19 | $15.48 (1.91%) | $15.71 | $15.19 | 2.22 M | $2.84 B |
| 07/24/2026 | $14.99 | $14.85 (-0.93%) | $15.14 | $14.75 | 1.29 M | $2.72 B |
| 07/23/2026 | $14.50 | $14.70 (1.38%) | $14.83 | $14.10 | 1.52 M | $2.69 B |
| 07/22/2026 | $15.25 | $14.50 (-4.92%) | $15.35 | $14.36 | 1.82 M | $2.66 B |
| 07/21/2026 | $15.21 | $15.10 (-0.72%) | $15.66 | $14.84 | 1.54 M | $2.77 B |
| 07/20/2026 | $15.24 | $15.57 (2.17%) | $15.73 | $15.21 | 971.01 K | $2.85 B |
| 07/17/2026 | $15.51 | $15.26 (-1.61%) | $15.53 | $14.99 | 1.66 M | $2.80 B |
| 07/16/2026 | $15.80 | $15.76 (-0.25%) | $16.12 | $15.70 | 1.24 M | $2.89 B |
| 07/15/2026 | $15.75 | $15.78 (0.19%) | $15.94 | $15.65 | 1.44 M | $2.89 B |
| 07/14/2026 | $15.50 | $15.64 (0.9%) | $15.71 | $15.11 | 1.43 M | $2.87 B |
| 07/13/2026 | $15.86 | $15.65 (-1.32%) | $15.98 | $15.56 | 1.11 M | $2.87 B |
| 07/10/2026 | $16.25 | $15.69 (-3.45%) | $16.25 | $15.61 | 1.47 M | $2.88 B |
| 07/09/2026 | $15.76 | $16.00 (1.52%) | $16.16 | $15.51 | 1.94 M | $2.93 B |
| 07/08/2026 | $15.30 | $16.02 (4.71%) | $16.27 | $15.30 | 3.23 M | $2.94 B |
| 07/07/2026 | $16.19 | $15.59 (-3.71%) | $16.36 | $15.55 | 1.66 M | $2.86 B |
| 07/06/2026 | $15.70 | $15.92 (1.4%) | $16.35 | $15.48 | 1.60 M | $2.92 B |
| 07/02/2026 | $15.35 | $16.06 (4.63%) | $16.23 | $15.21 | 1.66 M | $2.94 B |
| 07/01/2026 | $15.28 | $15.69 (2.68%) | $16.36 | $15.28 | 4.33 M | $2.88 B |
| 06/30/2026 | $14.28 | $14.37 (0.63%) | $14.66 | $14.17 | 903.40 K | $2.63 B |
| 06/29/2026 | $14.40 | $14.44 (0.28%) | $14.99 | $14.36 | 1.88 M | $2.65 B |
| 06/26/2026 | $13.63 | $14.34 (5.21%) | $14.47 | $13.59 | 2.52 M | $2.63 B |
| 06/25/2026 | $13.14 | $13.56 (3.2%) | $13.81 | $13.03 | 1.64 M | $2.49 B |
| 06/24/2026 | $13.32 | $13.18 (-1.05%) | $13.65 | $13.05 | 1.03 M | $2.42 B |
| 06/23/2026 | $13.05 | $13.14 (0.69%) | $13.54 | $12.98 | 1.42 M | $2.41 B |
| 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 |
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.
