NYSE:GRND | Historical Stock Price | Grindr Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.42$6.28$8.93$12.70$18.06$25.672021-01-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$10.13$10.136,300——
2021-12-30$10.13$10.13651,600——
2021-12-29$10.12$10.123,100——
2021-12-28$10.13$10.13900——
2021-12-27$10.12$10.121,100——
2021-12-23$10.12$10.124,900——
2021-12-22$10.12$10.1211,200——
2021-12-21$10.12$10.121,500——
2021-12-20$10.12$10.1273,500——
2021-12-17$10.12$10.122,000——
2021-12-16$10.12$10.12700——
2021-12-15$10.12$10.121,100——
2021-12-14$10.12$10.122,100——
2021-12-13$10.14$10.144,800——
2021-12-10$10.12$10.12900——
2021-12-09$10.15$10.1511,200——
2021-12-08$10.15$10.155,000——
2021-12-07$10.12$10.12414,800——
2021-12-06$10.12$10.128,100——
2021-12-03$10.12$10.121,700——
2021-12-02$10.12$10.126,400——
2021-12-01$10.15$10.1519,700——
2021-11-30$10.11$10.11351,800——
2021-11-29$10.12$10.12567,100——
2021-11-26$10.15$10.15400——
2021-11-24$10.15$10.1518,400——
2021-11-23$10.13$10.133,600——
2021-11-22$10.11$10.1138,800——
2021-11-19$10.11$10.11346,100——
2021-11-18$10.14$10.143,700——
2021-11-17$10.17$10.172,300——
2021-11-16$10.17$10.171,500——
2021-11-15$10.20$10.20200——
2021-11-12$10.18$10.189,100——
2021-11-11$10.16$10.16400——
2021-11-10$10.15$10.151,500——
2021-11-09$10.15$10.153,500——
2021-11-08$10.17$10.177,400——
2021-11-05$10.16$10.1612,700——
2021-11-04$10.14$10.144,700——
2021-11-03$10.14$10.143,900——
2021-11-02$10.13$10.131,900——
2021-11-01$10.14$10.141,800——
2021-10-29$10.14$10.147,800——
2021-10-28$10.14$10.145,500——
2021-10-27$10.12$10.12300——
2021-10-26$10.12$10.122,500——
2021-10-25$10.11$10.1117,000——
2021-10-22$10.12$10.12300——
2021-10-21$10.11$10.113,800——
2021-10-20$10.11$10.1121,300——
2021-10-19$10.12$10.12500——
2021-10-18$10.13$10.131,000——
2021-10-15$10.12$10.127,900——
2021-10-14$10.12$10.12200——
2021-10-13$10.10$10.1098,800——
2021-10-12$10.10$10.101,500——
2021-10-11$10.11$10.1136,500——
2021-10-08$10.12$10.121,400——
2021-10-07$10.12$10.127,100——
2021-10-06$10.12$10.12258,800——
2021-10-05$10.12$10.1276,900——
2021-10-04$10.12$10.1221,800——
2021-10-01$10.14$10.141,700——
2021-09-30$10.13$10.1319,300——
2021-09-29$10.13$10.136,100——
2021-09-28$10.12$10.122,300——
2021-09-27$10.14$10.148,400——
2021-09-24$10.10$10.109,100——
2021-09-23$10.11$10.113,000——
2021-09-22$10.11$10.1132,300——
2021-09-21$10.11$10.112,800——
2021-09-20$10.10$10.103,600——
2021-09-17$10.14$10.1411,000——
2021-09-16$10.11$10.1119,600——
2021-09-15$10.10$10.1014,000——
2021-09-14$10.11$10.115,200——
2021-09-13$10.09$10.092,000——
2021-09-10$10.11$10.11900——
2021-09-09$10.11$10.1122,900——
2021-09-08$10.12$10.1218,200——
2021-09-07$10.12$10.121,900——
2021-09-03$10.10$10.1012,300——
2021-09-02$10.11$10.1113,700——
2021-09-01$10.12$10.124,100——
2021-08-31$10.12$10.1288,200——
2021-08-30$10.07$10.0716,900——
2021-08-27$10.07$10.0743,500——
2021-08-26$10.04$10.0441,200——
2021-08-25$10.03$10.0310,400——
2021-08-24$10.04$10.0496,700——
2021-08-23$10.03$10.0337,900——
2021-08-20$10.03$10.0314,300——
2021-08-19$10.04$10.0430,000——
2021-08-18$10.04$10.0412,100——
2021-08-17$10.04$10.0461,100——
2021-08-16$10.05$10.0519,100——
2021-08-13$10.09$10.0928,800——
2021-08-12$10.05$10.0535,400——
2021-08-11$10.04$10.0413,600——
2021-08-10$10.02$10.0222,000——
2021-08-09$10.03$10.034,400——
2021-08-06$10.04$10.04312,600——
2021-08-05$10.01$10.0152,300——
2021-08-04$10.03$10.0317,700——
2021-08-03$10.03$10.0347,100——
2021-08-02$10.06$10.06108,700——
2021-07-30$10.04$10.0415,300——
2021-07-29$10.00$10.00137,400——
2021-07-28$10.01$10.012,000——
2021-07-27$10.00$10.009,600——
2021-07-26$10.05$10.05142,700——
2021-07-23$10.01$10.0118,600——
2021-07-22$10.00$10.0064,900——
2021-07-21$10.01$10.01103,400——
2021-07-20$10.02$10.0215,700——
2021-07-19$10.02$10.0258,500——
2021-07-16$10.02$10.0210,300——
2021-07-15$10.01$10.0158,200——
2021-07-14$9.99$9.994,700——
2021-07-13$10.05$10.054,900——
2021-07-12$10.02$10.0211,000——
2021-07-09$10.02$10.0255,700——
2021-07-08$10.01$10.0166,100——
2021-07-07$10.08$10.0837,000——
2021-07-06$10.04$10.0413,000——
2021-07-02$10.07$10.0735,700——
2021-07-01$10.04$10.04119,400——
2021-06-30$10.03$10.03185,100——
2021-06-29$10.13$10.1319,600——
2021-06-28$10.04$10.047,500——
2021-06-25$10.05$10.0514,600——
2021-06-24$10.07$10.072,700——
2021-06-23$10.08$10.0853,200——
2021-06-22$10.11$10.1132,700——
2021-06-21$10.04$10.0448,100——
2021-06-18$10.04$10.0412,800——
2021-06-17$10.05$10.05394,600——
2021-06-16$10.06$10.065,200——
2021-06-15$10.09$10.096,300——
2021-06-14$10.09$10.0925,400——
2021-06-11$10.10$10.1019,400——
2021-06-10$10.10$10.1040,300——
2021-06-09$10.11$10.114,300——
2021-06-08$10.10$10.105,100——
2021-06-07$10.10$10.1039,000——
2021-06-04$10.07$10.0750,700——
2021-06-03$10.08$10.081,000——
2021-06-02$10.10$10.1067,700——
2021-06-01$10.08$10.08120,700——
2021-05-28$10.02$10.027,400——
2021-05-27$10.00$10.0013,600——
2021-05-26$10.03$10.039,600——
2021-05-25$10.02$10.0223,100——
2021-05-24$9.97$9.979,300——
2021-05-21$10.00$10.0047,500——
2021-05-20$9.96$9.9615,200——
2021-05-19$9.98$9.983,800——
2021-05-18$10.01$10.0119,200——
2021-05-17$10.00$10.008,400——
2021-05-14$9.98$9.9860,300——
2021-05-13$10.00$10.0022,100——
2021-05-12$10.01$10.0148,600——
2021-05-11$10.01$10.01249,000——
2021-05-10$10.01$10.01113,500——
2021-05-07$10.05$10.0540,200——
2021-05-06$10.12$10.1238,400——
2021-05-05$10.12$10.1211,300——
2021-05-04$10.11$10.11149,900——
2021-05-03$10.11$10.1134,400——
2021-04-30$10.10$10.1025,800——
2021-04-29$10.07$10.074,100——
2021-04-28$10.07$10.074,000——
2021-04-27$10.07$10.0711,100——
2021-04-26$10.08$10.088,900——
2021-04-23$10.08$10.087,500——
2021-04-22$10.06$10.0611,000——
2021-04-21$10.05$10.05114,100——
2021-04-20$10.09$10.0916,000——
2021-04-19$10.15$10.15106,100——
2021-04-16$10.10$10.1055,300——
2021-04-15$10.10$10.1032,400——
2021-04-14$10.10$10.1033,400——
2021-04-13$10.09$10.0910,300——
2021-04-12$10.15$10.1573,200——
2021-04-09$10.15$10.1577,000——
2021-04-08$10.10$10.1057,300——
2021-04-07$10.07$10.0718,600——
2021-04-06$10.09$10.09139,400——
2021-04-05$10.09$10.0923,700——
2021-04-01$10.05$10.0588,700——
2021-03-31$10.04$10.0448,500——
2021-03-30$10.01$10.0135,200——
2021-03-29$10.09$10.0985,900——
2021-03-26$10.03$10.03299,600——
2021-03-25$10.02$10.02328,100——
2021-03-24$10.01$10.01314,400——
2021-03-23$9.99$9.99106,600——
2021-03-22$10.11$10.1121,400——
2021-03-19$10.09$10.0948,700——
2021-03-18$10.10$10.1076,200——
2021-03-17$10.15$10.15283,500——
2021-03-16$10.12$10.12112,400——
2021-03-15$10.08$10.08128,500——
2021-03-12$10.19$10.1932,900——
2021-03-11$10.24$10.24386,100——
2021-03-10$10.16$10.1627,800——
2021-03-09$10.20$10.2061,400——
2021-03-08$10.15$10.15228,300——
2021-03-05$10.20$10.20253,300——
2021-03-04$10.09$10.09247,100——
2021-03-03$10.27$10.27261,700——
2021-03-02$10.45$10.45407,000——
2021-03-01$10.69$10.69139,600——
2021-02-26$10.52$10.52476,600——
2021-02-25$10.57$10.57143,600——
2021-02-24$10.77$10.7789,000——
2021-02-23$10.74$10.74294,600——
2021-02-22$10.97$10.97304,100——
2021-02-19$11.00$11.00378,800——
2021-02-18$11.10$11.10119,500——
2021-02-17$11.12$11.12139,400——
2021-02-16$11.05$11.05181,500——
2021-02-12$11.07$11.0793,700——
2021-02-11$11.05$11.05169,600——
2021-02-10$11.07$11.07244,300——
2021-02-09$11.00$11.0096,700——
2021-02-08$11.23$11.23186,600——
2021-02-05$11.10$11.10234,900——
2021-02-04$11.09$11.09182,100——
2021-02-03$11.01$11.01161,500——
2021-02-02$10.89$10.89126,500——
2021-02-01$10.69$10.69310,500——
2021-01-29$10.70$10.70186,200——
2021-01-28$10.72$10.72183,000——
2021-01-27$10.75$10.75197,100——
2021-01-26$11.04$11.04324,000——
2021-01-25$10.63$10.63288,100——
2021-01-22$10.49$10.49129,800——
2021-01-21$10.55$10.55120,600——
2021-01-20$10.53$10.53143,900——
2021-01-19$10.41$10.41157,800——
2021-01-15$10.55$10.55271,500——
2021-01-14$10.67$10.67192,800——