Grindr Inc. (GRND)
NYSE: GRND
· Real-Time Price · USD
15.29
0.18 (1.19%)
At close: Sep 05, 2025, 3:59 PM
15.25
-0.29%
Pre-market: Sep 08, 2025, 07:00 AM EDT
GRND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.29 | 15.36 | 15.01 | 15.30 | 15.30 | 1.26% | 1,389,600 |
| Sep 4, 2025 | 15.14 | 15.55 | 15.00 | 15.11 | 15.11 | 0.00% | 1,659,378 |
| Sep 3, 2025 | 15.35 | 15.42 | 15.09 | 15.11 | 15.11 | -1.18% | 1,914,931 |
| Sep 2, 2025 | 15.46 | 15.49 | 15.08 | 15.29 | 15.29 | -2.24% | 1,385,613 |
| Aug 29, 2025 | 15.66 | 15.72 | 15.46 | 15.64 | 15.64 | -0.38% | 1,348,207 |
| Aug 28, 2025 | 15.80 | 15.98 | 15.60 | 15.70 | 15.70 | 0.83% | 1,421,038 |
| Aug 27, 2025 | 15.93 | 16.00 | 15.55 | 15.57 | 15.57 | -1.95% | 1,077,106 |
| Aug 26, 2025 | 15.71 | 16.11 | 15.71 | 15.88 | 15.88 | 1.73% | 1,956,209 |
| Aug 25, 2025 | 15.82 | 15.94 | 15.55 | 15.61 | 15.61 | -1.14% | 1,995,754 |
| Aug 22, 2025 | 15.77 | 15.92 | 15.46 | 15.79 | 15.79 | 0.32% | 2,042,986 |
| Aug 21, 2025 | 15.70 | 15.83 | 15.56 | 15.74 | 15.74 | -0.25% | 1,567,633 |
| Aug 20, 2025 | 15.96 | 16.02 | 15.52 | 15.78 | 15.78 | -1.19% | 2,273,259 |
| Aug 19, 2025 | 16.68 | 16.73 | 15.82 | 15.97 | 15.97 | -4.08% | 1,846,821 |
| Aug 18, 2025 | 16.68 | 17.01 | 16.52 | 16.65 | 16.65 | 0.48% | 2,267,858 |
| Aug 15, 2025 | 16.27 | 16.78 | 16.18 | 16.57 | 16.57 | 1.47% | 2,278,600 |
| Aug 14, 2025 | 16.27 | 16.59 | 16.15 | 16.33 | 16.33 | 0.37% | 2,472,148 |
| Aug 13, 2025 | 16.46 | 16.75 | 15.94 | 16.27 | 16.27 | -1.03% | 2,368,067 |
| Aug 12, 2025 | 16.89 | 16.91 | 16.27 | 16.44 | 16.44 | -2.95% | 3,098,312 |
| Aug 11, 2025 | 15.71 | 17.32 | 15.70 | 16.94 | 16.94 | 7.97% | 3,647,134 |
| Aug 8, 2025 | 14.96 | 16.52 | 14.75 | 15.69 | 15.69 | -12.30% | 6,528,207 |