price
GR
NYSE · GRND
Grindr Inc.
Technology · Software - Application
$15.58
Up+$0.05 (+0.32%)
Updated Aug 25, 2026, 4:09 AM
SID Score
5.2/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.59B
- P/E ratio
- -52.98
- Dividend yield
- 0.00%
- 52-week range
- $9.73 – $18.50
- Volume
- 951.57K
- Avg. volume
- 2.44M
Price performance
GRND price history
1M range · 21 trading sessions · Daily adjusted prices
GRND closed at $15.58 after 21 trading sessions, up 0.65% for the selected period.
- Last close
- $15.58
- Period change
- +0.65%
- Period low
- $15.48
- Period high
- $17.94
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | $15.60 | $15.98 | $15.53 | $15.58 | 951.57K |
| Aug 21, 2026 | $15.34 | $15.92 | $15.28 | $15.53 | 1.04M |
| Aug 20, 2026 | $15.51 | $15.84 | $15.48 | $15.66 | 1.28M |
| Aug 19, 2026 | $16.20 | $16.20 | $15.47 | $15.59 | 1.2M |
| Aug 18, 2026 | $15.78 | $16.00 | $15.62 | $15.96 | 1.55M |
| Aug 17, 2026 | $15.98 | $15.99 | $15.43 | $15.81 | 1.34M |
| Aug 14, 2026 | $16.00 | $16.35 | $15.87 | $16.01 | 1.4M |
| Aug 13, 2026 | $15.93 | $16.03 | $15.35 | $15.75 | 2.34M |
| Aug 12, 2026 | $16.075 | $16.14 | $15.48 | $15.87 | 2.52M |
| Aug 11, 2026 | $16.23 | $16.535 | $15.92 | $16.23 | 1.59M |
| Aug 10, 2026 | $16.33 | $17.23 | $16.22 | $16.35 | 1.96M |
| Aug 7, 2026 | $15.795 | $16.865 | $15.161 | $16.58 | 3.01M |
| Aug 6, 2026 | $17.36 | $17.68 | $17.12 | $17.15 | 1.98M |
| Aug 5, 2026 | $17.90 | $17.99 | $17.5521 | $17.78 | 1.82M |
| Aug 4, 2026 | $17.85 | $18.271 | $17.745 | $17.94 | 1.85M |
| Aug 3, 2026 | $17.50 | $18.4999 | $17.50 | $17.90 | 2.15M |
| Jul 31, 2026 | $16.94 | $17.36 | $16.66 | $17.34 | 1.62M |
| Jul 30, 2026 | $16.94 | $17.41 | $16.71 | $16.95 | 1.81M |
| Jul 29, 2026 | $16.72 | $17.22 | $16.70 | $17.21 | 1.55M |
| Jul 28, 2026 | $15.72 | $16.66 | $15.65 | $16.60 | 1.85M |
| Jul 27, 2026 | $15.19 | $15.71 | $15.19 | $15.48 | 2.22M |
Latest GRND news
The latest Smart Investors Daily articles mentioning GRND.
Stock researchMarket Activity · Sentiment
Loading stock research…