Grindr Inc. Common Stock (NY:GRND)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	11.42	11.57	11.11	11.32	1,939,463	-0.26(-2.25%)
Jan 29, 2026	11.51	11.61	11.31	11.58	1,387,989	-0.04(-0.34%)
Jan 28, 2026	11.78	12.01	11.60	11.62	1,004,576	-0.11(-0.94%)
Jan 27, 2026	11.91	11.95	11.52	11.73	1,778,652	-0.24(-2.01%)
Jan 26, 2026	11.86	12.04	11.84	11.97	1,338,008	+0.02(+0.17%)
Jan 23, 2026	11.96	12.04	11.67	11.95	1,169,143	-0.03(-0.25%)
Jan 22, 2026	12.00	12.12	11.89	11.98	1,066,606	+0.04(+0.34%)
Jan 21, 2026	12.08	12.25	11.91	11.94	1,665,269	-0.11(-0.91%)
Jan 20, 2026	11.99	12.28	11.87	12.05	1,707,329	-0.09(-0.74%)
Jan 16, 2026	12.35	12.37	12.07	12.14	1,269,155	-0.28(-2.25%)
Jan 15, 2026	12.67	12.69	12.38	12.42	988,930	-0.28(-2.20%)
Jan 14, 2026	13.06	13.06	12.63	12.70	1,583,745	-0.46(-3.50%)
Jan 13, 2026	13.09	13.28	13.01	13.16	809,671	+0.04(+0.30%)
Jan 12, 2026	13.15	13.29	13.07	13.12	1,101,441	-0.10(-0.76%)
Jan 09, 2026	13.22	13.34	13.08	13.22	1,653,567	+0.02(+0.15%)
Jan 08, 2026	13.18	13.28	12.95	13.20	895,623	-0.03(-0.23%)
Jan 07, 2026	13.14	13.28	12.88	13.23	815,408	+0.07(+0.53%)
Jan 06, 2026	13.34	13.37	12.86	13.16	1,347,904	-0.11(-0.83%)
Jan 05, 2026	13.29	13.59	13.27	13.27	1,225,780	-0.04(-0.30%)
Jan 02, 2026	13.66	13.78	13.27	13.31	1,311,138	-0.23(-1.70%)
Dec 31, 2025	13.34	13.56	13.23	13.54	1,182,395	+0.13(+0.97%)
Dec 30, 2025	13.24	13.50	13.24	13.41	1,146,803	+0.00(+0.00%)
Dec 29, 2025	13.35	13.50	13.33	13.41	944,452	-0.08(-0.59%)
Dec 26, 2025	13.60	13.62	13.41	13.49	987,484	-0.15(-1.10%)
Dec 24, 2025	13.75	13.82	13.56	13.64	465,677	-0.17(-1.23%)
Dec 23, 2025	13.82	14.03	13.75	13.81	1,174,824	-0.08(-0.58%)
Dec 22, 2025	13.94	14.24	13.78	13.89	1,050,858	+0.00(+0.00%)
Dec 19, 2025	13.69	13.91	13.68	13.89	1,773,509	+0.20(+1.46%)
Dec 18, 2025	13.69	13.85	13.57	13.69	4,205,264	+0.10(+0.74%)
Dec 17, 2025	13.18	13.82	13.18	13.59	1,742,236	+0.21(+1.57%)
Dec 16, 2025	13.05	13.40	12.92	13.38	791,538	+0.30(+2.29%)
Dec 15, 2025	13.20	13.23	12.86	13.08	1,137,385	-0.20(-1.51%)
Dec 12, 2025	13.85	13.88	13.27	13.28	1,308,973	-0.52(-3.77%)
Dec 11, 2025	13.62	13.94	13.55	13.80	1,276,132	+0.10(+0.73%)
Dec 10, 2025	13.45	13.88	13.43	13.70	1,479,239	+0.28(+2.09%)
Dec 09, 2025	13.39	13.54	13.24	13.42	894,962	-0.09(-0.67%)
Dec 08, 2025	13.77	13.80	13.50	13.51	960,932	+0.02(+0.15%)
Dec 05, 2025	13.94	13.99	13.46	13.49	1,293,325	-0.14(-1.03%)
Dec 04, 2025	13.47	13.63	13.22	13.63	1,220,897	+0.12(+0.89%)
Dec 03, 2025	13.62	13.71	13.15	13.51	2,039,257	+0.51(+3.92%)
Dec 02, 2025	12.84	13.04	12.80	13.00	970,837	+0.15(+1.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.