Grindr (GRND) Price: 14.09

Grindr, Inc. (GRND)

14.09 -1.01 (-6.69%) USD | NYSE | Oct 16, 16:00

14.10 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 16, 2026	15.09	15.17	13.92	14.09	2.527M
Oct 15, 2026	15.13	15.36	15.00	15.10	1.009M
Oct 14, 2026	15.39	15.60	15.02	15.06	1.598M
Oct 13, 2026	15.21	15.62	15.03	15.47	1.506M
Oct 12, 2026	15.14	15.54	14.92	15.11	2.085M
Oct 09, 2026	15.02	15.29	14.83	15.03	1.253M
Oct 08, 2026	14.30	15.03	14.23	14.94	2.012M
Oct 07, 2026	13.89	14.50	13.72	14.34	2.230M
Oct 06, 2026	13.74	14.09	13.57	13.94	1.824M
Oct 05, 2026	13.38	13.68	13.20	13.54	1.572M
Oct 02, 2026	14.21	14.30	13.43	13.43	3.370M
Oct 01, 2026	15.68	15.95	13.53	14.17	4.680M
Sep 30, 2026	16.41	16.41	15.18	15.43	2.045M
Sep 29, 2026	15.54	16.15	15.54	16.12	1.621M
Sep 28, 2026	15.70	15.90	15.57	15.61	1.100M
Sep 25, 2026	15.83	16.05	15.68	15.77	1.413M
Sep 24, 2026	15.38	15.90	15.38	15.87	1.548M
Sep 23, 2026	15.93	15.93	15.40	15.44	1.322M
Sep 22, 2026	16.27	16.30	15.77	15.96	1.546M
Sep 21, 2026	15.65	15.99	15.50	15.89	1.363M
Sep 18, 2026	15.59	15.72	15.32	15.40	2.329M
Sep 17, 2026	15.89	15.89	15.24	15.45	1.413M
Sep 16, 2026	15.32	15.84	15.32	15.53	1.819M
Sep 15, 2026	15.74	15.74	15.15	15.35	849284.0
Sep 14, 2026	15.30	15.73	15.30	15.73	1.239M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks