NYSE · Common stock
Grindr (GRND)
$13.12 −$0.56 (−4.09%)
- Day’s range
- $13.10–$13.70
- Volume
- 1.7M
GRND price history
GRND closed at $13.12 on Oct. 26, 2026. Over the past year, its daily close ranged from $9.85 on Feb. 12, 2026 to $17.94 on Aug. 4, 2026.
Data table: GRND daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $13.12 |
| Oct. 23, 2026 | $13.68 |
| Oct. 22, 2026 | $14.10 |
| Oct. 21, 2026 | $13.73 |
| Oct. 20, 2026 | $14.06 |
| Oct. 19, 2026 | $14.11 |
| Oct. 16, 2026 | $14.09 |
| Oct. 15, 2026 | $15.10 |
| Oct. 14, 2026 | $15.06 |
| Oct. 13, 2026 | $15.47 |
| Oct. 12, 2026 | $15.11 |
| Oct. 9, 2026 | $15.03 |
| Oct. 8, 2026 | $14.94 |
| Oct. 7, 2026 | $14.34 |
| Oct. 6, 2026 | $13.94 |
| Oct. 5, 2026 | $13.54 |
| Oct. 2, 2026 | $13.43 |
| Oct. 1, 2026 | $14.17 |
| Sept. 30, 2026 | $15.43 |
| Sept. 29, 2026 | $16.12 |
| Sept. 28, 2026 | $15.61 |
| Sept. 25, 2026 | $15.77 |
| Sept. 24, 2026 | $15.87 |
| Sept. 23, 2026 | $15.44 |
| Sept. 22, 2026 | $15.96 |
| Sept. 21, 2026 | $15.89 |
| Sept. 18, 2026 | $15.40 |
| Sept. 17, 2026 | $15.45 |
| Sept. 16, 2026 | $15.53 |
| Sept. 15, 2026 | $15.35 |
| Sept. 14, 2026 | $15.73 |
| Sept. 11, 2026 | $15.28 |
| Sept. 10, 2026 | $15.38 |
| Sept. 9, 2026 | $14.93 |
| Sept. 8, 2026 | $15.46 |
| Sept. 4, 2026 | $15.25 |
| Sept. 3, 2026 | $15.66 |
| Sept. 2, 2026 | $15.67 |
| Sept. 1, 2026 | $15.53 |
| Aug. 31, 2026 | $15.48 |
| Aug. 28, 2026 | $15.59 |
| Aug. 27, 2026 | $15.35 |
| Aug. 26, 2026 | $15.79 |
| Aug. 25, 2026 | $15.69 |
| Aug. 24, 2026 | $15.58 |
| Aug. 21, 2026 | $15.53 |
| Aug. 20, 2026 | $15.66 |
| Aug. 19, 2026 | $15.59 |
| Aug. 18, 2026 | $15.96 |
| Aug. 17, 2026 | $15.81 |
| Aug. 14, 2026 | $16.01 |
| Aug. 13, 2026 | $15.75 |
| Aug. 12, 2026 | $15.87 |
| Aug. 11, 2026 | $16.23 |
| Aug. 10, 2026 | $16.35 |
| Aug. 7, 2026 | $16.58 |
| Aug. 6, 2026 | $17.15 |
| Aug. 5, 2026 | $17.78 |
| Aug. 4, 2026 | $17.94 |
| Aug. 3, 2026 | $17.90 |
| July 31, 2026 | $17.34 |
| July 30, 2026 | $16.95 |
| July 29, 2026 | $17.21 |
| July 28, 2026 | $16.60 |
| July 27, 2026 | $15.48 |
| July 24, 2026 | $14.85 |
| July 23, 2026 | $14.70 |
| July 22, 2026 | $14.50 |
| July 21, 2026 | $15.10 |
| July 20, 2026 | $15.57 |
| July 17, 2026 | $15.26 |
| July 16, 2026 | $15.76 |
| July 15, 2026 | $15.78 |
| July 14, 2026 | $15.64 |
| July 13, 2026 | $15.65 |
| July 10, 2026 | $15.69 |
| July 9, 2026 | $16.00 |
| July 8, 2026 | $16.02 |
| July 7, 2026 | $15.59 |
| July 6, 2026 | $15.92 |
| July 2, 2026 | $16.06 |
| July 1, 2026 | $15.69 |
| June 30, 2026 | $14.37 |
| June 29, 2026 | $14.44 |
| June 26, 2026 | $14.34 |
| June 25, 2026 | $13.56 |
| June 24, 2026 | $13.18 |
| June 23, 2026 | $13.14 |
| June 22, 2026 | $13.15 |
| June 18, 2026 | $13.35 |
| June 17, 2026 | $13.28 |
| June 16, 2026 | $13.36 |
| June 15, 2026 | $12.63 |
| June 12, 2026 | $11.64 |
| June 11, 2026 | $11.47 |
| June 10, 2026 | $11.58 |
| June 9, 2026 | $11.38 |
| June 8, 2026 | $11.04 |
| June 5, 2026 | $10.90 |
| June 4, 2026 | $10.70 |
| June 3, 2026 | $10.90 |
| June 2, 2026 | $11.71 |
| June 1, 2026 | $12.62 |
| May 29, 2026 | $12.50 |
| May 28, 2026 | $12.90 |
| May 27, 2026 | $12.73 |
| May 26, 2026 | $12.81 |
| May 22, 2026 | $12.95 |
| May 21, 2026 | $12.83 |
| May 20, 2026 | $13.11 |
| May 19, 2026 | $13.09 |
| May 18, 2026 | $13.70 |
| May 15, 2026 | $13.40 |
| May 14, 2026 | $13.85 |
| May 13, 2026 | $14.61 |
| May 12, 2026 | $14.09 |
| May 11, 2026 | $14.53 |
| May 8, 2026 | $15.09 |
| May 7, 2026 | $13.81 |
| May 6, 2026 | $13.49 |
| May 5, 2026 | $13.79 |
| May 4, 2026 | $13.65 |
| May 1, 2026 | $13.78 |
| April 30, 2026 | $13.37 |
| April 29, 2026 | $13.29 |
| April 28, 2026 | $13.44 |
| April 27, 2026 | $13.55 |
| April 24, 2026 | $13.48 |
| April 23, 2026 | $13.08 |
| April 22, 2026 | $13.45 |
| April 21, 2026 | $13.29 |
| April 20, 2026 | $13.36 |
| April 17, 2026 | $13.19 |
| April 16, 2026 | $12.94 |
| April 15, 2026 | $12.94 |
| April 14, 2026 | $12.64 |
| April 13, 2026 | $12.68 |
| April 10, 2026 | $12.08 |
| April 9, 2026 | $11.99 |
| April 8, 2026 | $12.26 |
| April 7, 2026 | $12.29 |
| April 6, 2026 | $11.97 |
| April 2, 2026 | $12.15 |
| April 1, 2026 | $11.95 |
| March 31, 2026 | $12.09 |
| March 30, 2026 | $12.33 |
| March 27, 2026 | $12.44 |
| March 26, 2026 | $12.59 |
| March 25, 2026 | $12.42 |
| March 24, 2026 | $12.08 |
| March 23, 2026 | $12.64 |
| March 20, 2026 | $12.55 |
| March 19, 2026 | $12.52 |
| March 18, 2026 | $12.48 |
| March 17, 2026 | $12.47 |
| March 16, 2026 | $12.34 |
| March 13, 2026 | $11.93 |
| March 12, 2026 | $12.17 |
| March 11, 2026 | $12.21 |
| March 10, 2026 | $11.91 |
| March 9, 2026 | $11.98 |
| March 6, 2026 | $11.61 |
| March 5, 2026 | $11.63 |
| March 4, 2026 | $11.24 |
| March 3, 2026 | $11.32 |
| March 2, 2026 | $11.51 |
| Feb. 27, 2026 | $11.38 |
| Feb. 26, 2026 | $11.71 |
| Feb. 25, 2026 | $11.18 |
| Feb. 24, 2026 | $11.25 |
| Feb. 23, 2026 | $11.26 |
| Feb. 20, 2026 | $11.24 |
| Feb. 19, 2026 | $10.88 |
| Feb. 18, 2026 | $10.72 |
| Feb. 17, 2026 | $10.42 |
| Feb. 13, 2026 | $10.08 |
| Feb. 12, 2026 | $9.85 |
| Feb. 11, 2026 | $10.35 |
| Feb. 10, 2026 | $10.76 |
| Feb. 9, 2026 | $10.51 |
| Feb. 6, 2026 | $10.23 |
| Feb. 5, 2026 | $9.92 |
| Feb. 4, 2026 | $10.30 |
| Feb. 3, 2026 | $10.49 |
| Feb. 2, 2026 | $11.00 |
| Jan. 30, 2026 | $11.32 |
| Jan. 29, 2026 | $11.58 |
| Jan. 28, 2026 | $11.62 |
| Jan. 27, 2026 | $11.73 |
| Jan. 26, 2026 | $11.97 |
| Jan. 23, 2026 | $11.95 |
| Jan. 22, 2026 | $11.98 |
| Jan. 21, 2026 | $11.94 |
| Jan. 20, 2026 | $12.05 |
| Jan. 16, 2026 | $12.14 |
| Jan. 15, 2026 | $12.42 |
| Jan. 14, 2026 | $12.70 |
| Jan. 13, 2026 | $13.16 |
| Jan. 12, 2026 | $13.12 |
| Jan. 9, 2026 | $13.22 |
| Jan. 8, 2026 | $13.20 |
| Jan. 7, 2026 | $13.23 |
| Jan. 6, 2026 | $13.16 |
| Jan. 5, 2026 | $13.27 |
| Jan. 2, 2026 | $13.31 |
| Dec. 31, 2025 | $13.54 |
| Dec. 30, 2025 | $13.41 |
| Dec. 29, 2025 | $13.41 |
| Dec. 26, 2025 | $13.49 |
| Dec. 24, 2025 | $13.64 |
| Dec. 23, 2025 | $13.81 |
| Dec. 22, 2025 | $13.89 |
| Dec. 19, 2025 | $13.89 |
| Dec. 18, 2025 | $13.69 |
| Dec. 17, 2025 | $13.59 |
| Dec. 16, 2025 | $13.38 |
| Dec. 15, 2025 | $13.08 |
| Dec. 12, 2025 | $13.28 |
| Dec. 11, 2025 | $13.80 |
| Dec. 10, 2025 | $13.70 |
| Dec. 9, 2025 | $13.42 |
| Dec. 8, 2025 | $13.51 |
| Dec. 5, 2025 | $13.49 |
| Dec. 4, 2025 | $13.63 |
| Dec. 3, 2025 | $13.51 |
| Dec. 2, 2025 | $13.00 |
| Dec. 1, 2025 | $12.85 |
| Nov. 28, 2025 | $12.83 |
| Nov. 26, 2025 | $12.94 |
| Nov. 25, 2025 | $12.61 |
| Nov. 24, 2025 | $12.16 |
| Nov. 21, 2025 | $13.84 |
| Nov. 20, 2025 | $13.73 |
| Nov. 19, 2025 | $13.81 |
| Nov. 18, 2025 | $13.94 |
| Nov. 17, 2025 | $13.87 |
| Nov. 14, 2025 | $14.01 |
| Nov. 13, 2025 | $14.38 |
| Nov. 12, 2025 | $14.78 |
| Nov. 11, 2025 | $15.10 |
| Nov. 10, 2025 | $15.17 |
| Nov. 7, 2025 | $15.09 |
| Nov. 6, 2025 | $13.59 |
| Nov. 5, 2025 | $13.19 |
| Nov. 4, 2025 | $13.20 |
| Nov. 3, 2025 | $13.70 |
| Oct. 31, 2025 | $13.86 |
| Oct. 30, 2025 | $13.89 |
| Oct. 29, 2025 | $14.86 |
| Oct. 28, 2025 | $14.05 |
| Oct. 27, 2025 | $14.32 |
Key figures
- 52-week range
- $9.85–$17.94Low Feb. 12, 2026; high Aug. 4, 2026
- Average daily volume
- 1.6MPast 3 months
- Market value
- $2.28B
- Dividend yield
- —
- From 52-week high
- −26.87%
Price change
- 1 month
- −16.80%
- 3 months
- −11.65%
- Year to date
- −3.10%
- 1 year
- −12.88%
$1,000 a year ago
$1,000 put into GRND at the close on Oct. 24, 2025 would be worth $871.
Price only, dividends not included.
What Wall Street says about GRND
No Wall Street firm has published a rating or price-target change on GRND in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Grindr Inc.
Grindr Inc is a social networking app for gay, bi, trans, and queer people. It is a social network that brings together gay and bisexual men who want to meet other men close to them in a completely discrete and anonymous way, without having to give any personal information or having to fill out a profile with confidential information in order to register.
- Headquarters
- West Hollywood, Calif.
- Employees
- 178
- Listed
- Nov. 18, 2022
- Sector
- Technology
- Industry
- Services-computer programming, data processing, etc.
In WallStreetDigest editions
No WallStreetDigest article about GRND is on the site yet.