Grindr (GRND) Price: 13.64

Grindr, Inc. (GRND)

13.64 -0.37 (-2.64%) USD | NYSE | Nov 05, 16:00

13.81 +0.17 (+1.25%) 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
Nov 05, 2026	14.10	14.27	13.31	13.64	3.431M
Nov 04, 2026	13.49	14.15	13.46	14.01	2.297M
Nov 03, 2026	12.58	13.20	12.58	13.07	2.361M
Nov 02, 2026	12.65	12.91	12.55	12.77	1.549M
Oct 30, 2026	12.92	12.97	12.56	12.65	1.309M
Oct 29, 2026	12.78	13.03	12.55	12.90	2.687M
Oct 28, 2026	12.92	13.27	12.79	12.97	3.330M
Oct 27, 2026	13.18	13.29	12.91	12.94	2.519M
Oct 26, 2026	13.70	13.70	13.10	13.12	1.668M
Oct 23, 2026	14.09	14.13	13.55	13.68	1.188M
Oct 22, 2026	13.63	14.14	13.49	14.10	1.465M
Oct 21, 2026	13.90	14.43	13.70	13.73	1.710M
Oct 20, 2026	14.14	14.40	13.91	14.06	1.502M
Oct 19, 2026	14.05	14.30	13.58	14.11	1.876M
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

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