Free Trial

Grindr (GRND) Stock Chart & Stock Price History

Grindr logo
$23.70 -0.31 (-1.27%)
As of 03:36 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Grindr Stock Price Performance

The Grindr (GRND) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 152.88%, with a year-to-date return of 32.82%. In the past month, the stock has increased 12.51%, reflecting recent market activity.

As of the latest close, Grindr traded at $23.99 with a market cap of $4.70 billion and volume of 1.39 million shares.

Receive GRND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Grindr and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-0.06%
1 Month
Performance
+12.51%
3 Month
Performance
+31.82%
Year-To-Date
Performance
+32.82%
1 Year
Performance
+152.88%

GRND Stock Chart for Tuesday, May, 27, 2025

Grindr Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/26/2025$23.99$23.99$24.08$23.401.39 million shs$4.70 billion
05/23/2025$23.71$23.99
+1.16%
$24.08$23.401.39 million shs$4.70 billion
05/22/2025$24.37$23.71
-2.70%
$24.40$23.671.30 million shs$4.64 billion
05/21/2025$24.33$24.37
+0.15%
$24.74$24.161.41 million shs$4.77 billion
05/20/2025$23.76$24.33
+2.40%
$24.38$23.651.55 million shs$5.07 billion
05/19/2025$23.49$23.76
+1.14%
$23.84$23.211.72 million shs$4.95 billion
05/16/2025$23.54$23.49
-0.20%
$23.90$23.061.78 million shs$4.89 billion
05/15/2025$24.05$23.54
-2.12%
$24.38$23.511.46 million shs$4.90 billion
05/14/2025$23.74$24.05
+1.31%
$24.22$23.562.27 million shs$5.01 billion
05/13/2025$23.90$23.74
-0.65%
$24.55$23.693.82 million shs$4.94 billion
05/12/2025$23.96$23.90
-0.27%
$24.48$23.393.25 million shs$4.98 billion
05/09/2025$24.45$23.96
-2.02%
$24.08$21.033.78 million shs$4.99 billion
05/08/2025$24.02$24.45
+1.81%
$24.80$23.933.16 million shs$5.09 billion
05/07/2025$23.36$24.02
+2.83%
$24.20$23.151.45 million shs$5.00 billion
05/06/2025$22.83$23.36
+2.32%
$23.37$22.431.81 million shs$4.86 billion
05/05/2025$23.16$22.83
-1.42%
$23.45$22.801.63 million shs$4.75 billion
05/02/2025$22.24$23.16
+4.12%
$23.20$22.501.84 million shs$4.82 billion
05/01/2025$21.94$22.24
+1.38%
$22.54$21.811.68 million shs$4.63 billion
04/30/2025$21.67$21.94
+1.25%
$22.03$21.141.46 million shs$4.57 billion
04/29/2025$21.45$21.67
+1.03%
$21.77$21.351.33 million shs$4.51 billion
04/28/2025$21.06$21.45
+1.85%
$21.57$21.101.48 million shs$4.47 billion

This page (NYSE:GRND) was last updated on 5/27/2025 by MarketBeat.com Staff
From Our Partners