stockNYSE: GRND • 12 Months Updates
Grindr Inc. (GRND) 12 Months
Showing Closing Date Range from Oct 26, 2025 to Oct 26, 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
$13.12
12 Months Updates Trajectory
Showing Closing Date Range from Oct 26, 2025 to Oct 26, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesGRND session performance
✓ Latest Close USD
$13.12
Latest session close
$-1.2vs period start
Period Return % % GAIN
-8.38%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$18.5 / $9.73
Period range envelope
$8.77channel spread
Total Volume SHARES
394.71M
Period turnover
Avg: 1.59M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(249 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | $13.12 | -4.09% | $13.70 | $13.10 | 1.66M |
| Oct 23, 2026 | $13.68 | -2.98% | $14.13 | $13.55 | 1.19M |
| Oct 22, 2026 | $14.10 | +2.69% | $14.14 | $13.49 | 1.46M |
| Oct 21, 2026 | $13.73 | -2.35% | $14.43 | $13.70 | 1.71M |
| Oct 20, 2026 | $14.06 | -0.35% | $14.40 | $13.91 | 1.50M |
| Oct 19, 2026 | $14.11 | +0.14% | $14.31 | $13.58 | 1.88M |
| Oct 16, 2026 | $14.09 | -6.69% | $15.17 | $13.92 | 2.53M |
| Oct 15, 2026 | $15.10 | +0.27% | $15.36 | $15.00 | 1.01M |
| Oct 14, 2026 | $15.06 | -2.65% | $15.60 | $15.02 | 1.60M |
| Oct 13, 2026 | $15.47 | +2.38% | $15.62 | $15.03 | 1.48M |
| Oct 12, 2026 | $15.11 | +0.53% | $15.54 | $14.92 | 2.06M |
| Oct 09, 2026 | $15.03 | +0.60% | $15.29 | $14.84 | 1.23M |
| Oct 08, 2026 | $14.94 | +4.18% | $15.03 | $14.23 | 1.82M |
| 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 |
Page 1 of 17