NYSE · GRND

Grindr Inc.

Technology · Software - Application

$15.47

Down-$0.41 (-2.65%)

Updated Oct 14, 2026, 11:38 PM

SID Score

5.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · GRND

GRND price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 13, 2026

Daily close

View OHLC price history

GRND OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 13, 2026	$15.21	$15.62	$15.03	$15.47	1.51M
Oct 12, 2026	$15.14	$15.54	$14.92	$15.11	2.09M
Oct 9, 2026	$15.02	$15.29	$14.8335	$15.03	1.25M
Oct 8, 2026	$14.30	$15.03	$14.23	$14.94	2.01M
Oct 7, 2026	$13.89	$14.50	$13.72	$14.34	2.23M
Oct 6, 2026	$13.74	$14.0901	$13.57	$13.94	1.82M
Oct 5, 2026	$13.38	$13.68	$13.20	$13.54	1.57M
Oct 2, 2026	$14.21	$14.305	$13.43	$13.43	3.37M
Oct 1, 2026	$15.675	$15.9492	$13.53	$14.17	4.68M
Sep 30, 2026	$16.41	$16.41	$15.18	$15.43	2.04M
Sep 29, 2026	$15.54	$16.15	$15.54	$16.12	1.62M
Sep 28, 2026	$15.70	$15.895	$15.57	$15.61	1.1M
Sep 25, 2026	$15.83	$16.05	$15.685	$15.77	1.41M
Sep 24, 2026	$15.38	$15.90	$15.38	$15.87	1.55M
Sep 23, 2026	$15.93	$15.93	$15.40	$15.44	1.32M
Sep 22, 2026	$16.27	$16.298	$15.77	$15.96	1.55M
Sep 21, 2026	$15.65	$15.99	$15.50	$15.89	1.36M
Sep 18, 2026	$15.59	$15.72	$15.315	$15.40	2.33M
Sep 17, 2026	$15.89	$15.89	$15.24	$15.45	1.41M
Sep 16, 2026	$15.32	$15.84	$15.315	$15.53	1.82M
Sep 15, 2026	$15.74	$15.74	$15.15	$15.35	849.28K