NYSE · GRND

Grindr Inc.

Technology · Software - Application

$13.07

Up+$0.94 (+7.19%)

Updated Nov 4, 2026, 9:16 PM

SID Score

4.0/10

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 Nov 3, 2026

Daily close

View OHLC price history

GRND OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$12.58	$13.195	$12.58	$13.07	2.36M
Nov 2, 2026	$12.65	$12.91	$12.55	$12.77	1.55M
Oct 30, 2026	$12.92	$12.97	$12.56	$12.65	1.31M
Oct 29, 2026	$12.78	$13.03	$12.55	$12.90	2.69M
Oct 28, 2026	$12.92	$13.27	$12.79	$12.97	3.33M
Oct 27, 2026	$13.18	$13.29	$12.91	$12.94	2.52M
Oct 26, 2026	$13.70	$13.70	$13.10	$13.12	1.67M
Oct 23, 2026	$14.09	$14.13	$13.55	$13.68	1.19M
Oct 22, 2026	$13.63	$14.14	$13.49	$14.10	1.46M
Oct 21, 2026	$13.90	$14.43	$13.70	$13.73	1.71M
Oct 20, 2026	$14.14	$14.395	$13.91	$14.06	1.5M
Oct 19, 2026	$14.05	$14.305	$13.575	$14.11	1.88M
Oct 16, 2026	$15.09	$15.1692	$13.915	$14.09	2.53M
Oct 15, 2026	$15.13	$15.3619	$15.00	$15.10	1.01M
Oct 14, 2026	$15.39	$15.60	$15.02	$15.06	1.6M
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