price
GR
NYSE · GRND
Grindr Inc.
Technology · Software - Application
$13.07
Up+$0.94 (+7.19%)
Updated Nov 4, 2026, 9:26 PM
SID Score
4.0/10
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
- 2.36M
- Avg. volume
- 2.44M
Price performance · GRND
GRND price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 3, 2026
GRND closed at $13.07 after 21 trading sessions, down 6.24% for the selected period.
- Last close
- $13.07
- Period change
- -6.24%
- Period low
- $12.65
- Period high
- $15.47
Daily close
View OHLC price history
| 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 |
Latest GRND news
The latest Smart Investors Daily articles mentioning GRND.
Stock researchMarket Activity · Short Interest
Company
Market Activity
Research & News
Loading stock research…