Grindr Inc.GRNDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $10.90 | $11.03 | $10.55 | $10.95 | 954,020 |
| 2/2/2026 | $11.18 | $11.33 | $10.98 | $11.00 | 1.80M |
| 1/30/2026 | $11.42 | $11.57 | $11.11 | $11.32 | 1.94M |
| 1/29/2026 | $11.51 | $11.61 | $11.31 | $11.58 | 1.39M |
| 1/28/2026 | $11.78 | $12.01 | $11.60 | $11.62 | 1.00M |
| 1/27/2026 | $11.91 | $11.95 | $11.52 | $11.73 | 1.78M |
| 1/26/2026 | $11.86 | $12.05 | $11.84 | $11.97 | 1.34M |
| 1/23/2026 | $11.96 | $12.04 | $11.67 | $11.95 | 1.17M |
| 1/22/2026 | $12.00 | $12.13 | $11.90 | $11.98 | 1.07M |
| 1/21/2026 | $12.08 | $12.25 | $11.91 | $11.94 | 1.67M |
| 1/20/2026 | $11.99 | $12.28 | $11.87 | $12.05 | 1.71M |
| 1/16/2026 | $12.35 | $12.37 | $12.07 | $12.14 | 1.27M |
| 1/15/2026 | $12.67 | $12.69 | $12.38 | $12.42 | 988,932 |
| 1/14/2026 | $13.06 | $13.06 | $12.63 | $12.70 | 1.58M |
| 1/13/2026 | $13.09 | $13.28 | $13.01 | $13.16 | 809,700 |
| 1/12/2026 | $13.15 | $13.29 | $13.07 | $13.12 | 1.10M |
| 1/9/2026 | $13.22 | $13.34 | $13.08 | $13.22 | 1.65M |
| 1/8/2026 | $13.18 | $13.28 | $12.95 | $13.20 | 895,623 |
| 1/7/2026 | $13.14 | $13.28 | $12.89 | $13.23 | 815,408 |
| 1/6/2026 | $13.34 | $13.37 | $12.86 | $13.16 | 1.35M |
| 1/5/2026 | $13.29 | $13.59 | $13.27 | $13.27 | 1.23M |
| 1/2/2026 | $13.66 | $13.78 | $13.27 | $13.31 | 1.31M |
| 12/31/2025 | $13.34 | $13.57 | $13.23 | $13.54 | 1.18M |
| 12/30/2025 | $13.24 | $13.50 | $13.24 | $13.41 | 1.15M |
| 12/29/2025 | $13.35 | $13.50 | $13.33 | $13.41 | 944,500 |
| 12/26/2025 | $13.60 | $13.62 | $13.41 | $13.49 | 987,500 |
| 12/24/2025 | $13.75 | $13.83 | $13.57 | $13.64 | 465,700 |
| 12/23/2025 | $13.82 | $14.03 | $13.75 | $13.81 | 1.17M |
| 12/22/2025 | $13.94 | $14.24 | $13.78 | $13.89 | 1.05M |
| 12/19/2025 | $13.69 | $13.91 | $13.68 | $13.89 | 1.77M |
| 12/18/2025 | $13.69 | $13.85 | $13.58 | $13.69 | 1.70M |
| 12/17/2025 | $13.18 | $13.82 | $13.18 | $13.59 | 1.74M |
| 12/16/2025 | $13.05 | $13.40 | $12.92 | $13.38 | 792,100 |
| 12/15/2025 | $13.20 | $13.24 | $12.86 | $13.08 | 1.14M |
| 12/12/2025 | $13.85 | $13.88 | $13.27 | $13.28 | 1.31M |
| 12/11/2025 | $13.62 | $13.94 | $13.55 | $13.80 | 1.28M |
| 12/10/2025 | $13.45 | $13.88 | $13.43 | $13.70 | 1.48M |
| 12/9/2025 | $13.39 | $13.54 | $13.24 | $13.42 | 896,219 |
| 12/8/2025 | $13.77 | $13.80 | $13.50 | $13.51 | 961,169 |
| 12/5/2025 | $13.94 | $13.99 | $13.46 | $13.49 | 1.29M |
| 12/4/2025 | $13.47 | $13.63 | $13.22 | $13.63 | 1.22M |
| 12/3/2025 | $13.62 | $13.71 | $13.15 | $13.51 | 2.04M |
| 12/2/2025 | $12.84 | $13.04 | $12.80 | $13.00 | 1.01M |
| 12/1/2025 | $12.70 | $13.01 | $12.69 | $12.85 | 1.33M |
| 11/28/2025 | $12.94 | $13.06 | $12.73 | $12.83 | 960,800 |
| 11/26/2025 | $12.67 | $13.08 | $12.61 | $12.94 | 1.83M |
| 11/25/2025 | $12.25 | $12.76 | $12.11 | $12.61 | 2.31M |
| 11/24/2025 | $12.67 | $12.77 | $11.81 | $12.16 | 5.52M |
| 11/21/2025 | $13.79 | $14.01 | $13.61 | $13.84 | 1.00M |
| 11/20/2025 | $13.98 | $14.13 | $13.60 | $13.73 | 1.11M |
| 11/19/2025 | $13.83 | $13.88 | $13.67 | $13.81 | 977,843 |
| 11/18/2025 | $13.55 | $14.17 | $13.49 | $13.94 | 2.26M |
| 11/17/2025 | $14.00 | $14.21 | $13.61 | $13.87 | 1.27M |
| 11/14/2025 | $14.09 | $14.32 | $13.89 | $14.01 | 1.88M |
| 11/13/2025 | $14.72 | $14.72 | $14.36 | $14.38 | 1.24M |
| 11/12/2025 | $15.09 | $15.17 | $14.57 | $14.78 | 1.74M |
| 11/11/2025 | $15.10 | $15.33 | $14.80 | $15.10 | 1.98M |
| 11/10/2025 | $15.10 | $15.44 | $15.00 | $15.17 | 2.14M |
| 11/7/2025 | $14.81 | $15.59 | $14.36 | $15.09 | 3.69M |
| 11/6/2025 | $13.31 | $13.77 | $13.04 | $13.59 | 3.93M |
| 11/5/2025 | $13.20 | $13.59 | $13.00 | $13.19 | 1.54M |