GRND - Grindr Inc.
13.29
-0.070 -0.527%
Share volume: 852,207
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$13.36
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $13.35 | $13.35 | $13.50 | $13.50 | $13.20 | $13.20 | $13.29 | $13.29 | 852,207 | $852,207.00 |
| 04-20-2026 | $13.00 | $13.00 | $13.37 | $13.37 | $13.00 | $13.00 | $13.36 | $13.36 | 700,902 | $700,902.00 |
| 04-17-2026 | $12.96 | $12.96 | $13.28 | $13.28 | $12.50 | $12.50 | $13.19 | $13.19 | 1,277,454 | $1,277,454.00 |
| 04-16-2026 | $13.07 | $13.07 | $13.20 | $13.20 | $12.87 | $12.87 | $12.94 | $12.94 | 1,791,770 | $1,791,770.00 |
| 04-15-2026 | $12.74 | $12.74 | $13.19 | $13.19 | $12.63 | $12.63 | $12.94 | $12.94 | 1,746,316 | $1,746,316.00 |
| 04-14-2026 | $12.72 | $12.72 | $12.82 | $12.82 | $12.53 | $12.53 | $12.64 | $12.64 | 986,101 | $986,101.00 |
| 04-13-2026 | $12.15 | $12.15 | $12.75 | $12.75 | $11.99 | $11.99 | $12.68 | $12.68 | 1,317,779 | $1,317,779.00 |
| 04-10-2026 | $11.99 | $11.99 | $12.11 | $12.11 | $11.88 | $11.88 | $12.08 | $12.08 | 1,097,796 | $1,097,796.00 |
| 04-09-2026 | $12.22 | $12.22 | $12.28 | $12.28 | $11.87 | $11.87 | $11.99 | $11.99 | 1,011,243 | $1,011,243.00 |
| 04-08-2026 | $12.59 | $12.59 | $12.59 | $12.59 | $12.26 | $12.26 | $12.26 | $12.26 | 776,679 | $776,679.00 |