Grindr, Inc. (GRND)
15.79
+0.21
(+1.35%)
USD |
NYSE |
Aug 25, 10:35
Grindr Price : 15.79 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 15.60 | 15.98 | 15.53 | 15.58 | 951569.0 |
| Aug 21, 2026 | 15.34 | 15.92 | 15.28 | 15.53 | 1.042M |
| Aug 20, 2026 | 15.51 | 15.84 | 15.48 | 15.66 | 1.277M |
| Aug 19, 2026 | 16.20 | 16.20 | 15.47 | 15.59 | 1.200M |
| Aug 18, 2026 | 15.78 | 16.00 | 15.62 | 15.96 | 1.555M |
| Aug 17, 2026 | 15.98 | 15.99 | 15.43 | 15.81 | 1.345M |
| Aug 14, 2026 | 16.00 | 16.35 | 15.87 | 16.01 | 1.396M |
| Aug 13, 2026 | 15.93 | 16.03 | 15.35 | 15.75 | 2.343M |
| Aug 12, 2026 | 16.08 | 16.14 | 15.48 | 15.87 | 2.522M |
| Aug 11, 2026 | 16.23 | 16.54 | 15.92 | 16.23 | 1.590M |
| Aug 10, 2026 | 16.33 | 17.23 | 16.22 | 16.35 | 1.958M |
| Aug 07, 2026 | 15.80 | 16.86 | 15.16 | 16.58 | 3.010M |
| Aug 06, 2026 | 17.36 | 17.68 | 17.12 | 17.15 | 1.983M |
| Aug 05, 2026 | 17.90 | 17.99 | 17.55 | 17.78 | 1.820M |
| Aug 04, 2026 | 17.85 | 18.27 | 17.74 | 17.94 | 1.851M |
| Aug 03, 2026 | 17.50 | 18.50 | 17.50 | 17.90 | 2.146M |
| Jul 31, 2026 | 16.94 | 17.36 | 16.66 | 17.34 | 1.615M |
| Jul 30, 2026 | 16.94 | 17.41 | 16.71 | 16.95 | 1.814M |
| Jul 29, 2026 | 16.72 | 17.22 | 16.70 | 17.21 | 1.545M |
| Jul 28, 2026 | 15.72 | 16.66 | 15.65 | 16.60 | 1.846M |
| Jul 27, 2026 | 15.19 | 15.71 | 15.19 | 15.48 | 2.222M |
| Jul 24, 2026 | 14.99 | 15.14 | 14.74 | 14.85 | 1.291M |
| Jul 23, 2026 | 14.50 | 14.83 | 14.10 | 14.70 | 1.520M |
| Jul 22, 2026 | 15.25 | 15.35 | 14.36 | 14.50 | 1.817M |
| Jul 21, 2026 | 15.21 | 15.66 | 14.84 | 15.10 | 1.539M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Snap, Inc. | 5.63 |
| Bumble, Inc. | 2.845 |
| CFN Enterprises, Inc. | 0.3522 |
| FansFrenzy Corp. | 0.0008 |
| Bubblr, Inc. | 0.0008 |
Price Related Metrics
| PE Ratio | 30.77 |
| PS Ratio | 5.742 |
| Price to Free Cash Flow | 20.50 |
| Earnings Yield | 3.25% |
| Market Cap | 2.745B |
| Operating PE Ratio | 18.45 |
| Normalized PE Ratio | 29.27 |