Grindr Stock Price History
NYSE: GRNDTechnologyComputer Software: Programming Data ProcessingUSD
15.03+0.09 (+0.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GRND price history at a glance
The price history for Grindr (GRND) on this page begins on January 11, 2021, when the stock closed at $10.55; it most recently closed at $15.03 on October 5, 2026. The highest price in this record is $71.51, reached on November 14, 2022; the latest close is 79.0% below that peak. Across the 4 complete calendar years in the table, GRND finished higher in 2 and lower in 2. Its best year was 2024 (+104.6%) and its worst was 2022 (-54.1%).
Over roughly 6 years the share price changed +42.5%, a 6.4% compound annual price return (excluding dividends). In the last 12 months alone, GRND has gained 21.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $71.51
- Date of high
- Nov 14, 2022
- Low since 2021
- $4.49
- Date of low
- Aug 14, 2023
- 52-week high
- $18.50
- 52-week low
- $9.73
- IPO year
- 2021
- Last close
- $15.03
GRND returns
1 week
+11.91%
1 month
+0.67%
3 months
-4.21%
6 months
+24.42%
Year to date
+11.00%
1 year
+21.80%
3 years
+154.08%
5 years
+47.63%
GRND price return, excluding dividends.
GRND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.03 | +12.92% |
| 2025 | 13.31 | -25.89% |
| 2024 | 17.96 | +104.56% |
| 2023 | 8.78 | +88.82% |
| 2022 | 4.65 | -54.11% |
| 2021* | 10.13 | -3.95% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
GRND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.02 | 15.29 | 14.84 | 15.03 | +0.60% | |
| 14.30 | 15.03 | 14.23 | 14.94 | +4.18% | |
| 13.89 | 14.50 | 13.72 | 14.34 | +2.87% | |
| 13.74 | 14.09 | 13.57 | 13.94 | +2.95% | |
| 13.38 | 13.68 | 13.20 | 13.54 | +0.82% | |
| 14.21 | 14.31 | 13.43 | 13.43 | -5.22% | |
| 15.68 | 15.95 | 13.53 | 14.17 | -8.17% | |
| 16.41 | 16.41 | 15.18 | 15.43 | -4.28% | |
| 15.54 | 16.15 | 15.54 | 16.12 | +3.27% | |
| 15.70 | 15.90 | 15.57 | 15.61 | -1.01% | |
| 15.83 | 16.05 | 15.69 | 15.77 | -0.63% | |
| 15.38 | 15.90 | 15.38 | 15.87 | +2.78% | |
| 15.93 | 15.93 | 15.40 | 15.44 | -3.26% | |
| 16.27 | 16.30 | 15.77 | 15.96 | +0.44% | |
| 15.65 | 15.99 | 15.50 | 15.89 | +3.18% | |
| 15.59 | 15.72 | 15.32 | 15.40 | -0.32% | |
| 15.89 | 15.89 | 15.24 | 15.45 | -0.52% | |
| 15.32 | 15.84 | 15.32 | 15.53 | +1.17% | |
| 15.74 | 15.74 | 15.15 | 15.35 | -2.42% | |
| 15.30 | 15.73 | 15.30 | 15.73 | +2.95% | |
| 15.43 | 15.52 | 15.25 | 15.28 | -0.65% | |
| 15.04 | 15.46 | 14.96 | 15.38 | +3.01% | |
| 15.44 | 15.44 | 14.70 | 14.93 | -3.43% | |
| 15.25 | 15.63 | 14.99 | 15.46 | +1.38% | |
| 15.43 | 15.53 | 15.13 | 15.25 | -2.62% | |
| 16.10 | 16.10 | 15.59 | 15.66 | -0.06% | |
| 15.49 | 15.71 | 15.49 | 15.67 | +0.90% | |
| 15.39 | 15.68 | 15.33 | 15.53 | +0.32% | |
| 16.00 | 16.00 | 15.26 | 15.48 | -0.71% | |
| 15.48 | 15.89 | 15.48 | 15.59 | +1.56% | |
| 15.93 | 15.96 | 15.31 | 15.35 | -2.79% | |
| 15.50 | 15.89 | 15.50 | 15.79 | +0.64% | |
| 15.57 | 15.91 | 15.48 | 15.69 | +0.71% | |
| 15.60 | 15.98 | 15.53 | 15.58 | +0.32% | |
| 15.34 | 15.92 | 15.28 | 15.53 | -0.83% | |
| 15.51 | 15.84 | 15.48 | 15.66 | +0.45% | |
| 16.20 | 16.20 | 15.47 | 15.59 | -2.32% | |
| 15.78 | 16.00 | 15.62 | 15.96 | +0.95% | |
| 15.98 | 15.99 | 15.43 | 15.81 | -1.25% | |
| 16.00 | 16.35 | 15.87 | 16.01 | +1.65% | |
| 15.93 | 16.03 | 15.35 | 15.75 | -0.76% | |
| 16.08 | 16.14 | 15.48 | 15.87 | -2.22% | |
| 16.23 | 16.54 | 15.92 | 16.23 | -0.73% | |
| 16.33 | 17.23 | 16.22 | 16.35 | -1.39% | |
| 15.80 | 16.87 | 15.16 | 16.58 | -3.32% | |
| 17.36 | 17.68 | 17.12 | 17.15 | -3.54% | |
| 17.90 | 17.99 | 17.55 | 17.78 | -0.89% | |
| 17.85 | 18.27 | 17.75 | 17.94 | +0.22% | |
| 17.50 | 18.50 | 17.50 | 17.90 | +3.23% | |
| 16.94 | 17.36 | 16.66 | 17.34 | +2.30% | |
| 16.94 | 17.41 | 16.71 | 16.95 | -1.51% | |
| 16.72 | 17.22 | 16.70 | 17.21 | +3.67% | |
| 15.72 | 16.66 | 15.65 | 16.60 | +7.24% | |
| 15.19 | 15.71 | 15.19 | 15.48 | +4.24% | |
| 14.99 | 15.14 | 14.75 | 14.85 | +1.02% | |
| 14.50 | 14.83 | 14.10 | 14.70 | +1.38% | |
| 15.25 | 15.35 | 14.36 | 14.50 | -3.97% | |
| 15.21 | 15.66 | 14.84 | 15.10 | -3.02% | |
| 15.24 | 15.73 | 15.21 | 15.57 | +2.03% | |
| 15.51 | 15.53 | 14.99 | 15.26 | -3.17% | |
| 15.80 | 16.12 | 15.70 | 15.76 | -0.13% | |
| 15.75 | 15.94 | 15.65 | 15.78 | +0.90% | |
| 15.50 | 15.71 | 15.11 | 15.64 | -0.06% | |
| 15.86 | 15.98 | 15.56 | 15.65 | -0.25% | |
| 16.25 | 16.25 | 15.61 | 15.69 | -1.94% | |
| 15.76 | 16.16 | 15.51 | 16.00 | -0.12% | |
| 15.30 | 16.27 | 15.30 | 16.02 | +2.76% | |
| 16.19 | 16.36 | 15.55 | 15.59 | -2.07% | |
| 15.70 | 16.35 | 15.48 | 15.92 | -0.87% | |
| 15.35 | 16.23 | 15.22 | 16.06 | +2.36% | |
| 15.28 | 16.36 | 15.28 | 15.69 | +9.19% | |
| 14.28 | 14.66 | 14.17 | 14.37 | -0.48% | |
| 14.40 | 14.99 | 14.36 | 14.44 | +0.70% | |
| 13.63 | 14.47 | 13.59 | 14.34 | +5.75% | |
| 13.14 | 13.81 | 13.03 | 13.56 | +2.88% | |
| 13.32 | 13.65 | 13.05 | 13.18 | +0.30% | |
| 13.05 | 13.54 | 12.98 | 13.14 | -0.08% | |
| 13.13 | 13.26 | 12.94 | 13.15 | -1.50% | |
| 13.43 | 13.50 | 12.97 | 13.35 | +0.53% | |
| 13.17 | 13.50 | 12.99 | 13.28 | -0.60% | |
| 12.59 | 13.49 | 12.48 | 13.36 | +5.78% | |
| 11.81 | 12.70 | 11.81 | 12.63 | +8.51% | |
| 11.58 | 11.85 | 11.45 | 11.64 | +1.48% | |
| 11.49 | 12.06 | 11.29 | 11.47 | -0.95% | |
| 11.55 | 11.68 | 11.20 | 11.58 | +1.76% | |
| 10.98 | 11.41 | 10.98 | 11.38 | +3.08% | |
| 10.74 | 11.16 | 10.50 | 11.04 | +1.28% | |
| 10.72 | 11.03 | 10.72 | 10.90 | +1.87% | |
| 10.83 | 11.18 | 10.30 | 10.70 | -1.83% | |
| 11.58 | 11.58 | 10.79 | 10.90 | -6.92% | |
| 12.41 | 12.48 | 11.60 | 11.71 | -7.21% | |
| 12.46 | 12.78 | 12.35 | 12.62 | +0.96% | |
| 12.95 | 12.97 | 12.35 | 12.50 | -3.10% | |
| 12.75 | 13.07 | 12.64 | 12.90 | +1.34% | |
| 12.74 | 12.96 | 12.54 | 12.73 | -0.62% | |
| 13.00 | 13.21 | 12.78 | 12.81 | -1.08% | |
| 12.99 | 13.19 | 12.86 | 12.95 | +0.94% | |
| 12.97 | 13.06 | 12.83 | 12.83 | -2.14% | |
| 13.06 | 13.32 | 12.97 | 13.11 | +0.15% | |
| 13.59 | 13.61 | 13.08 | 13.09 | -4.45% | |
| 13.45 | 13.90 | 13.45 | 13.70 | +2.24% | |
| 13.71 | 13.93 | 13.32 | 13.40 | -3.25% | |
| 14.56 | 14.62 | 13.83 | 13.85 | -5.20% | |
| 14.00 | 14.64 | 13.78 | 14.61 | +3.69% | |
| 14.55 | 14.77 | 13.95 | 14.09 | -3.03% | |
| 15.08 | 15.08 | 14.28 | 14.53 | -3.71% | |
| 14.76 | 15.18 | 13.92 | 15.09 | +9.27% | |
| 13.51 | 13.93 | 13.51 | 13.81 | +2.37% | |
| 13.73 | 13.76 | 13.22 | 13.49 | -2.18% | |
| 13.67 | 13.98 | 13.59 | 13.79 | +1.03% | |
| 13.84 | 13.99 | 13.46 | 13.65 | -0.94% | |
| 13.51 | 13.79 | 13.38 | 13.78 | +3.07% | |
| 13.22 | 13.51 | 13.07 | 13.37 | +0.60% | |
| 13.37 | 13.47 | 13.21 | 13.29 | -1.12% | |
| 13.43 | 13.55 | 13.03 | 13.44 | -0.81% | |
| 13.41 | 13.90 | 13.41 | 13.55 | +0.52% | |
| 13.11 | 13.54 | 12.99 | 13.48 | +3.06% | |
| 13.30 | 13.30 | 12.94 | 13.08 | -2.75% | |
| 13.36 | 13.52 | 13.21 | 13.45 | +1.20% | |
| 13.35 | 13.50 | 13.20 | 13.29 | -0.52% | |
| 13.00 | 13.37 | 13.00 | 13.36 | +1.29% | |
| 12.96 | 13.28 | 12.50 | 13.19 | +1.93% | |
| 13.07 | 13.20 | 12.87 | 12.94 | 0.00% | |
| 12.74 | 13.19 | 12.63 | 12.94 | +2.37% | |
| 12.72 | 12.82 | 12.53 | 12.64 | -0.32% | |
| 12.15 | 12.75 | 11.99 | 12.68 | +4.97% | |
| 11.99 | 12.11 | 11.88 | 12.08 | +0.75% | |
| 12.22 | 12.28 | 11.87 | 11.99 | -2.20% | |
| 12.59 | 12.59 | 12.26 | 12.26 | -0.24% | |
| 11.94 | 12.31 | 11.81 | 12.29 | +2.67% | |
| 12.17 | 12.34 | 11.97 | 11.97 | -1.48% | |
| 11.98 | 12.22 | 11.79 | 12.15 | +1.67% | |
| 12.17 | 12.21 | 11.79 | 11.95 | -1.16% | |
| 12.38 | 12.53 | 12.04 | 12.09 | -1.95% | |
| 12.30 | 12.48 | 12.05 | 12.33 | -0.88% | |
| 12.48 | 12.69 | 12.28 | 12.44 | -1.19% | |
| 12.42 | 12.90 | 12.28 | 12.59 | +1.37% | |
| 12.32 | 12.46 | 12.11 | 12.42 | +2.81% | |
| 12.56 | 12.60 | 11.95 | 12.08 | -4.43% | |
| 12.38 | 12.84 | 12.10 | 12.64 | +0.72% | |
| 12.49 | 12.65 | 12.33 | 12.55 | +0.24% | |
| 12.69 | 12.74 | 12.33 | 12.52 | +0.32% | |
| 12.37 | 12.65 | 12.31 | 12.48 | +0.08% | |
| 12.34 | 12.70 | 12.32 | 12.47 | +1.05% | |
| 11.95 | 12.51 | 11.88 | 12.34 | +3.44% | |
| 12.18 | 12.35 | 11.90 | 11.93 | -1.97% | |
| 12.22 | 12.35 | 11.80 | 12.17 | -0.33% | |
| 11.95 | 12.26 | 11.77 | 12.21 | +2.52% | |
| 12.00 | 12.06 | 11.73 | 11.91 | -0.58% | |
| 11.53 | 12.05 | 11.46 | 11.98 | +3.19% | |
| 11.65 | 11.70 | 11.40 | 11.61 | -0.17% | |
| 11.18 | 11.72 | 11.18 | 11.63 | +3.47% | |
| 11.31 | 11.45 | 11.14 | 11.24 | -0.71% | |
| 11.40 | 11.46 | 10.76 | 11.32 | -1.65% | |
| 11.27 | 11.75 | 11.09 | 11.51 | +1.14% | |
| 11.82 | 11.85 | 10.98 | 11.38 | -2.82% | |
| 11.25 | 11.82 | 11.16 | 11.71 | +4.74% | |
| 11.18 | 11.45 | 11.04 | 11.18 | -0.62% | |
| 11.01 | 11.41 | 10.95 | 11.25 | -0.09% | |
| 11.17 | 11.57 | 11.12 | 11.26 | +0.18% | |
| 10.67 | 11.24 | 10.67 | 11.24 | +3.31% | |
| 10.67 | 10.95 | 10.50 | 10.88 | +1.49% | |
| 10.32 | 10.82 | 10.24 | 10.72 | +2.88% | |
| 10.01 | 10.42 | 9.92 | 10.42 | +3.37% | |
| 9.96 | 10.20 | 9.92 | 10.08 | +2.34% | |
| 10.36 | 10.38 | 9.84 | 9.85 | -4.83% | |
| 10.80 | 10.81 | 10.12 | 10.35 | -3.81% | |
| 10.62 | 10.91 | 10.43 | 10.76 | +2.38% | |
| 10.18 | 10.74 | 10.05 | 10.51 | +2.74% | |
| 10.00 | 10.25 | 9.73 | 10.23 | +3.13% | |
| 10.28 | 10.30 | 9.87 | 9.92 | -3.69% | |
| 10.52 | 10.55 | 9.96 | 10.30 | -1.81% | |
| 10.90 | 11.04 | 10.44 | 10.49 | -4.64% | |
| 11.18 | 11.33 | 10.98 | 11.00 | -2.83% | |
| 11.42 | 11.57 | 11.11 | 11.32 | -2.25% | |
| 11.51 | 11.61 | 11.31 | 11.58 | -0.34% | |
| 11.78 | 12.01 | 11.60 | 11.62 | -0.94% | |
| 11.91 | 11.95 | 11.52 | 11.73 | -2.01% | |
| 11.86 | 12.05 | 11.84 | 11.97 | +0.17% | |
| 11.96 | 12.04 | 11.67 | 11.95 | -0.25% | |
| 12.00 | 12.13 | 11.90 | 11.98 | +0.34% | |
| 12.08 | 12.25 | 11.91 | 11.94 | -0.91% | |
| 11.99 | 12.28 | 11.87 | 12.05 | -0.74% | |
| 12.35 | 12.37 | 12.07 | 12.14 | -2.25% | |
| 12.67 | 12.69 | 12.38 | 12.42 | -2.20% | |
| 13.06 | 13.06 | 12.63 | 12.70 | -3.50% | |
| 13.09 | 13.28 | 13.01 | 13.16 | +0.30% | |
| 13.15 | 13.29 | 13.07 | 13.12 | -0.76% | |
| 13.22 | 13.34 | 13.08 | 13.22 | +0.15% | |
| 13.18 | 13.28 | 12.95 | 13.20 | -0.23% | |
| 13.14 | 13.28 | 12.89 | 13.23 | +0.53% | |
| 13.34 | 13.37 | 12.86 | 13.16 | -0.83% | |
| 13.29 | 13.59 | 13.27 | 13.27 | -0.30% | |
| 13.66 | 13.78 | 13.27 | 13.31 | -1.70% | |
| 13.34 | 13.57 | 13.23 | 13.54 | +0.97% | |
| 13.24 | 13.50 | 13.24 | 13.41 | 0.00% | |
| 13.35 | 13.50 | 13.33 | 13.41 | -0.59% | |
| 13.60 | 13.62 | 13.41 | 13.49 | -1.10% | |
| 13.75 | 13.83 | 13.57 | 13.64 | -1.23% | |
| 13.82 | 14.03 | 13.75 | 13.81 | -0.58% | |
| 13.94 | 14.24 | 13.78 | 13.89 | 0.00% | |
| 13.69 | 13.91 | 13.68 | 13.89 | +1.46% | |
| 13.69 | 13.85 | 13.58 | 13.69 | +0.74% | |
| 13.18 | 13.82 | 13.18 | 13.59 | +1.57% | |
| 13.05 | 13.40 | 12.92 | 13.38 | +2.29% | |
| 13.20 | 13.24 | 12.86 | 13.08 | -1.51% | |
| 13.85 | 13.88 | 13.27 | 13.28 | -3.77% | |
| 13.62 | 13.94 | 13.55 | 13.80 | +0.73% | |
| 13.45 | 13.88 | 13.43 | 13.70 | +2.09% | |
| 13.39 | 13.54 | 13.24 | 13.42 | -0.67% | |
| 13.77 | 13.80 | 13.50 | 13.51 | +0.15% | |
| 13.94 | 13.99 | 13.46 | 13.49 | -1.03% | |
| 13.47 | 13.63 | 13.22 | 13.63 | +0.89% | |
| 13.62 | 13.71 | 13.15 | 13.51 | +3.92% | |
| 12.84 | 13.04 | 12.80 | 13.00 | +1.17% | |
| 12.70 | 13.01 | 12.69 | 12.85 | +0.16% | |
| 12.94 | 13.06 | 12.73 | 12.83 | -0.85% | |
| 12.67 | 13.08 | 12.61 | 12.94 | +2.62% | |
| 12.25 | 12.76 | 12.11 | 12.61 | +3.70% | |
| 12.67 | 12.77 | 11.81 | 12.16 | -12.14% | |
| 13.79 | 14.01 | 13.61 | 13.84 | +0.80% | |
| 13.98 | 14.13 | 13.60 | 13.73 | -0.58% | |
| 13.83 | 13.88 | 13.67 | 13.81 | -0.93% | |
| 13.55 | 14.17 | 13.49 | 13.94 | +0.50% | |
| 14.00 | 14.21 | 13.61 | 13.87 | -1.00% | |
| 14.09 | 14.32 | 13.89 | 14.01 | -2.57% | |
| 14.72 | 14.72 | 14.36 | 14.38 | -2.71% | |
| 15.09 | 15.17 | 14.57 | 14.78 | -2.12% | |
| 15.10 | 15.33 | 14.80 | 15.10 | -0.46% | |
| 15.10 | 15.44 | 15.00 | 15.17 | +0.53% | |
| 14.81 | 15.59 | 14.36 | 15.09 | +11.04% | |
| 13.31 | 13.77 | 13.04 | 13.59 | +3.03% | |
| 13.20 | 13.59 | 13.00 | 13.19 | -0.08% | |
| 13.41 | 13.67 | 13.20 | 13.20 | -3.65% | |
| 13.70 | 13.90 | 13.51 | 13.70 | -1.15% | |
| 14.00 | 14.21 | 13.85 | 13.86 | -0.22% | |
| 14.80 | 14.80 | 13.89 | 13.89 | -6.53% | |
| 14.11 | 14.90 | 13.93 | 14.86 | +5.77% | |
| 14.42 | 14.84 | 14.02 | 14.05 | -1.89% | |
| 15.09 | 15.20 | 14.11 | 14.32 | -4.91% | |
| 14.55 | 16.22 | 14.45 | 15.06 | +18.86% | |
| 12.75 | 12.84 | 12.62 | 12.67 | -0.94% | |
| 13.13 | 13.13 | 12.63 | 12.79 | -2.89% | |
| 12.83 | 13.40 | 12.79 | 13.17 | +2.49% | |
| 12.98 | 13.16 | 12.72 | 12.85 | -0.85% | |
| 12.91 | 13.82 | 12.86 | 12.96 | +1.81% | |
| 12.74 | 13.06 | 12.50 | 12.73 | +0.08% | |
| 13.11 | 13.46 | 12.68 | 12.72 | -0.16% | |
| 13.60 | 13.65 | 11.88 | 12.74 | -3.78% | |
| 12.08 | 13.83 | 11.85 | 13.24 | +10.70% | |
| 12.49 | 12.54 | 11.73 | 11.96 | -3.08% | |
| 13.14 | 13.19 | 12.31 | 12.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRND chart for longer ranges.