Grindr Inc (GRND)

USD 13.51

(-0.81%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 12.83 13.4 12.79 13.17 3.08 Million
20 Oct, 2025 12.98 13.16 12.72 12.85 2.43 Million
17 Oct, 2025 12.91 13.82 12.86 12.96 4.81 Million
16 Oct, 2025 12.74 13.06 12.5 12.73 2.52 Million
15 Oct, 2025 13.11 13.46 12.68 12.72 4.21 Million
14 Oct, 2025 13.6 13.65 11.88 12.74 7.53 Million
13 Oct, 2025 12.08 13.83 11.85 13.24 10 Million
10 Oct, 2025 12.49 12.54 11.73 11.96 3.41 Million
09 Oct, 2025 13.14 13.19 12.31 12.34 2.33 Million
08 Oct, 2025 13.75 13.79 13.13 13.15 1.86 Million