Skip to main content
GRND logo

Grindr Inc.

GRNDNYSETechnologySoftware - Application

$13.12Today:- (-)1Y +11.29%

As of Oct 26, 2026 close

Market cap
$2.35B
P/E (TTM)
24.56
Forward P/E
-
Dividend yield
-
52-week range
$9.73$18.50
Volume (live)
-
Avg. volume (3M)
1.72M

Grindr (GRND) Historical Stock Prices

Analyze Grindr (GRND) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Grindr (GRND) Interactive Price Chart

Interactive historical price chart showing Grindr stock price movements and trends across multiple time periods.

Loading chart...

GRND Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GRND historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202613.7013.7013.1013.1213.121.67M
Oct 23, 202614.0914.1313.5513.6813.681.19M
Oct 22, 202613.6314.1413.4914.1014.101.46M
Oct 21, 202613.9014.4313.7013.7313.731.71M
Oct 20, 202614.1414.3913.9114.0614.061.50M
Oct 19, 202614.0514.3013.5714.1114.111.88M
Oct 16, 202615.0915.1713.9114.0914.092.52M
Oct 15, 202615.1315.3615.0015.1015.101.01M
Oct 14, 202615.3915.6015.0215.0615.061.60M
Oct 13, 202615.2115.6215.0315.4715.471.48M
Oct 12, 202615.1415.5414.9215.1115.112.06M
Oct 9, 202615.0215.2914.8315.0315.031.23M
Oct 8, 202614.3015.0314.2314.9414.941.82M
Oct 7, 202613.8914.5013.7214.3414.342.00M
Oct 6, 202613.7414.0913.5713.9413.941.81M
Oct 5, 202613.3813.6813.2013.5413.541.56M
Oct 2, 202614.2114.3013.4313.4313.433.37M
Oct 1, 202615.6815.9513.5314.1714.174.68M
Sep 30, 202616.4116.4115.1815.4315.431.91M
Sep 29, 202615.5416.1515.5416.1216.121.32M
Sep 28, 202615.7015.8915.5715.6115.61897.44K
Sep 25, 202615.8316.0515.6915.7715.771.18M
Sep 24, 202615.3815.9015.3815.8715.871.55M
Sep 23, 202615.9315.9315.4015.4415.441.18M
Sep 22, 202616.2716.3015.7715.9615.961.20M
Sep 21, 202615.6515.9915.5015.8915.891.36M
Sep 18, 202615.5915.7215.3115.4015.402.33M
Sep 17, 202615.8915.8915.2415.4515.451.41M
Sep 16, 202615.3215.8415.3115.5315.531.82M
Sep 15, 202615.7415.7415.1515.3515.35846.17K
Sep 14, 202615.3015.7315.3015.7315.731.24M
Sep 11, 202615.4315.5215.2415.2815.28752.22K
Sep 10, 202615.0415.4614.9615.3815.381.30M
Sep 9, 202615.4415.4414.7014.9314.931.98M
Sep 8, 202615.2515.6314.9915.4615.461.32M
Sep 4, 202615.4315.5315.1315.2515.251.12M
Sep 3, 202616.1016.1015.5915.6615.66542.01K
Sep 2, 202615.4915.7115.4915.6715.67673.41K
Sep 1, 202615.3915.6815.3315.5315.53982.29K
Aug 31, 202616.0016.0015.2615.4815.481.42M
Aug 28, 202615.4815.8915.4815.5915.59923.01K
Aug 27, 202615.9315.9615.3015.3515.351.21M
Aug 26, 202615.5015.8815.5015.7915.791.10M
Aug 25, 202615.5715.9115.4815.6915.691.34M
Aug 24, 202615.6015.9815.5315.5815.58951.55K
Aug 21, 202615.3415.9215.2815.5315.531.04M
Aug 20, 202615.5115.8415.4815.6615.661.24M
Aug 19, 202616.2016.2015.4715.5915.591.20M
Aug 18, 202615.7816.0015.6215.9615.961.55M
Aug 17, 202615.9815.9915.4315.8115.811.34M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.