stockNYSE: GRND • 28 Days Updates
Grindr Inc. (GRND)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Grindr Inc. (GRND) is a publicly traded company operating within the Technology sector.
Investor Relations:investors.grindr.com
Price & Performance Trajectory
Grindr Inc.NYSE: GRND
Latest Close
$14.34
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesGRND session performance
✓ Latest Close USD
$14.34
Latest session close
$-1.04vs period start
Period Return % % GAIN
-6.76%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$16.41 / $13.2
Period range envelope
$3.21channel spread
Total Volume SHARES
26.95M
Period turnover
Avg: 1.50M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $14.34 | +2.87% | $14.50 | $13.74 | 2.00M |
| Oct 06, 2026 | $13.94 | +2.95% | $14.09 | $13.57 | 1.81M |
| Oct 05, 2026 | $13.54 | +0.82% | $13.68 | $13.20 | 1.56M |
| Oct 02, 2026 | $13.43 | -5.22% | $14.31 | $13.43 | 3.37M |
| Sep 30, 2026 | $15.97 | -0.93% | $16.41 | $15.97 | 144.4K |
| Sep 29, 2026 | $16.12 | +3.27% | $16.15 | $15.54 | 1.62M |
| Sep 28, 2026 | $15.61 | -1.01% | $15.90 | $15.57 | 1.10M |
| Sep 25, 2026 | $15.77 | -0.63% | $16.05 | $15.69 | 1.41M |
| Sep 24, 2026 | $15.87 | +2.79% | $15.90 | $15.38 | 1.55M |
| Sep 23, 2026 | $15.44 | -2.83% | $15.93 | $15.40 | 1.32M |
| Sep 21, 2026 | $15.89 | +3.18% | $15.99 | $15.50 | 1.36M |
| Sep 18, 2026 | $15.40 | -0.32% | $15.72 | $15.32 | 2.33M |
| Sep 17, 2026 | $15.45 | -0.52% | $15.89 | $15.24 | 1.41M |
| Sep 16, 2026 | $15.53 | +1.17% | $15.84 | $15.32 | 1.82M |
| Sep 15, 2026 | $15.35 | -2.42% | $15.74 | $15.15 | 848.9K |
Page 1 of 2