MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRND — Grindr Inc.
NYSEGrindr Inc.
$13.43
-0.74(-5.22%)
- O
- 14.21
- H
- 14.31
- L
- 13.43
- V
- 3.24M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.43
Period Return-32.68%
Period High$25.13
Period Low$9.73
Avg Daily Volume1.80M
Total Trading Days365
GRND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.21 | $14.31 | $13.43 | $13.43 | $-0.74 | -5.22% | 3,244,776 | $13.68 | $13.43 $14.31 |
| Oct 1, 2026 | $15.68 | $15.95 | $13.53 | $14.17 | $-1.26 | -8.17% | 4,679,628 | $14.18 | $13.53 $15.95 |
| Sep 30, 2026 | $16.41 | $16.41 | $15.18 | $15.43 | $-0.69 | -4.28% | 2,044,700 | $15.51 | $15.18 $16.41 |
| Sep 29, 2026 | $15.54 | $16.15 | $15.54 | $16.12 | +$0.51 | +3.27% | 1,620,611 | $15.98 | $15.54 $16.15 |
| Sep 28, 2026 | $15.70 | $15.90 | $15.57 | $15.61 | $-0.16 | -1.01% | 1,100,435 | $15.70 | $15.57 $15.90 |
| Sep 25, 2026 | $15.83 | $16.05 | $15.69 | $15.77 | $-0.10 | -0.63% | 1,412,685 | $15.85 | $15.69 $16.05 |
| Sep 24, 2026 | $15.38 | $15.90 | $15.38 | $15.87 | +$0.43 | +2.78% | 1,547,986 | $15.77 | $15.38 $15.90 |
| Sep 23, 2026 | $15.93 | $15.93 | $15.40 | $15.44 | $-0.52 | -3.26% | 1,321,584 | $15.50 | $15.40 $15.93 |
| Sep 22, 2026 | $16.27 | $16.30 | $15.77 | $15.96 | +$0.07 | +0.44% | 1,546,229 | $15.96 | $15.77 $16.30 |
| Sep 21, 2026 | $15.65 | $15.99 | $15.50 | $15.89 | +$0.49 | +3.18% | 1,363,156 | $15.87 | $15.50 $15.99 |
| Sep 18, 2026 | $15.59 | $15.72 | $15.32 | $15.40 | $-0.05 | -0.32% | 2,329,192 | $15.45 | $15.32 $15.72 |
| Sep 17, 2026 | $15.89 | $15.89 | $15.24 | $15.45 | $-0.08 | -0.52% | 1,413,382 | $15.42 | $15.24 $15.89 |
| Sep 16, 2026 | $15.32 | $15.84 | $15.32 | $15.53 | +$0.18 | +1.17% | 1,818,666 | $15.59 | $15.32 $15.84 |
| Sep 15, 2026 | $15.74 | $15.74 | $15.15 | $15.35 | $-0.38 | -2.42% | 846,178 | $15.35 | $15.15 $15.74 |
| Sep 14, 2026 | $15.30 | $15.73 | $15.30 | $15.73 | +$0.45 | +2.95% | 1,237,509 | $15.58 | $15.30 $15.73 |
| Sep 11, 2026 | $15.43 | $15.52 | $15.25 | $15.28 | $-0.10 | -0.65% | 752,429 | $15.34 | $15.25 $15.52 |
| Sep 10, 2026 | $15.04 | $15.46 | $14.96 | $15.38 | +$0.45 | +3.01% | 1,305,616 | $15.33 | $14.96 $15.46 |
| Sep 9, 2026 | $15.44 | $15.44 | $14.70 | $14.93 | $-0.53 | -3.43% | 1,980,948 | $14.91 | $14.70 $15.44 |
| Sep 8, 2026 | $15.25 | $15.63 | $14.99 | $15.46 | +$0.21 | +1.38% | 1,316,253 | $15.45 | $14.99 $15.63 |
| Sep 4, 2026 | $15.43 | $15.53 | $15.13 | $15.25 | $-0.41 | -2.62% | 1,119,953 | $15.24 | $15.13 $15.53 |
| Sep 3, 2026 | $16.10 | $16.10 | $15.59 | $15.66 | $-0.01 | -0.06% | 542,077 | $15.71 | $15.59 $16.10 |
| Sep 2, 2026 | $15.49 | $15.71 | $15.49 | $15.67 | +$0.14 | +0.90% | 673,416 | $15.63 | $15.49 $15.71 |
| Sep 1, 2026 | $15.39 | $15.68 | $15.33 | $15.53 | +$0.05 | +0.32% | 982,473 | $15.53 | $15.33 $15.68 |
| Aug 31, 2026 | $16.00 | $16.00 | $15.26 | $15.48 | $-0.11 | -0.71% | 1,421,271 | $15.46 | $15.26 $16.00 |
| Aug 28, 2026 | $15.48 | $15.89 | $15.48 | $15.59 | +$0.24 | +1.56% | 923,103 | $15.65 | $15.48 $15.89 |
| Aug 27, 2026 | $15.93 | $15.96 | $15.31 | $15.35 | $-0.44 | -2.79% | 1,213,054 | $15.46 | $15.31 $15.96 |
| Aug 26, 2026 | $15.50 | $15.89 | $15.50 | $15.79 | +$0.10 | +0.64% | 1,097,044 | $15.80 | $15.50 $15.89 |
| Aug 25, 2026 | $15.57 | $15.91 | $15.48 | $15.69 | +$0.11 | +0.71% | 1,336,245 | $15.65 | $15.48 $15.91 |
| Aug 24, 2026 | $15.60 | $15.98 | $15.53 | $15.58 | +$0.05 | +0.32% | 951,569 | $15.64 | $15.53 $15.98 |
| Aug 21, 2026 | $15.34 | $15.92 | $15.28 | $15.53 | $-0.13 | -0.83% | 1,041,522 | $15.60 | $15.28 $15.92 |