GRND - Grindr Inc.
11.63
0.390 3.353%
Share volume: 1,116,831
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$11.24
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $11.18 | $11.18 | $11.72 | $11.72 | $11.18 | $11.18 | $11.63 | $11.63 | 1,116,831 | $1,116,831.00 |
| 03-04-2026 | $11.31 | $11.31 | $11.45 | $11.45 | $11.14 | $11.14 | $11.24 | $11.24 | 1,044,358 | $1,021,896.00 |
| 03-03-2026 | $11.40 | $11.40 | $11.46 | $11.46 | $10.76 | $10.76 | $11.32 | $11.32 | 1,678,925 | $1,678,925.00 |
| 03-02-2026 | $11.27 | $11.27 | $11.75 | $11.75 | $11.09 | $11.09 | $11.51 | $11.51 | 1,777,028 | $1,777,028.00 |
| 02-27-2026 | $11.82 | $11.82 | $11.85 | $11.85 | $10.98 | $10.98 | $11.38 | $11.38 | 2,636,143 | $2,636,143.00 |
| 02-26-2026 | $11.25 | $11.25 | $11.82 | $11.82 | $11.16 | $11.16 | $11.71 | $11.71 | 2,606,085 | $2,606,085.00 |
| 02-25-2026 | $11.18 | $11.18 | $11.45 | $11.45 | $11.04 | $11.04 | $11.18 | $11.18 | 1,748,632 | $1,748,632.00 |
| 02-24-2026 | $11.01 | $11.01 | $11.41 | $11.41 | $10.95 | $10.95 | $11.25 | $11.25 | 1,264,532 | $1,264,532.00 |
| 02-23-2026 | $11.17 | $11.17 | $11.57 | $11.57 | $11.12 | $11.12 | $11.26 | $11.26 | 2,062,127 | $2,062,127.00 |
| 02-20-2026 | $10.67 | $10.67 | $11.24 | $11.24 | $10.67 | $10.67 | $11.24 | $11.24 | 1,749,774 | $1,749,774.00 |