Grindr Inc. (GRND) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +1.9%
- 3M
- +20.4%
- YTD
- +19.2%
- 1Y
- -0.5%
- 3Y
- +41.3%
- 5Y
- +9.5%
Loading 10-year price history...
GRND Historical Performance
GRND Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -5.0%
- 2022 annual price return
- -54.1%
- 2023 annual price return
- +76.3%
- 2024 annual price return
- +108.4%
- 2025 annual price return
- -24.6%
- 2026 annual price return
- +30.3%
GRND Stock Price Trajectory (2021–2026)
As of September 25, 2026, Grindr Inc. (GRND) trades at $15.87, representing a -0.5% return over the past year. The stock has delivered a +57.1% total return over five years (+9.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $71.51 on November 18, 2022. From this peak, GRND has corrected -77.8%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MTCH (+13.0% 1Y), BMBL (-59.4% 1Y), and META (+2.2% 1Y), GRND has underperformed the peer group average. Compare GRND vs MTCH →
GRND Historical Price Data · from 2021
Rows 1–50 of 1,430| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 15.38 | 15.88 | 15.38 | 15.87 | 1.55M | +2.78% |
| 2026-09-23 | 15.93 | 15.93 | 15.40 | 15.44 | 1.18M | -3.26% |
| 2026-09-22 | 16.26 | 16.26 | 15.75 | 15.96 | 1.20M | +0.44% |
| 2026-09-21 | 15.65 | 15.99 | 15.50 | 15.89 | 1.36M | +3.18% |
| 2026-09-18 | 15.53 | 15.72 | 15.31 | 15.40 | 2.33M | -0.32% |
| 2026-09-17 | 15.45 | 15.51 | 15.24 | 15.45 | 1.41M | -0.52% |
| 2026-09-16 | 15.32 | 15.84 | 15.31 | 15.53 | 1.82M | +1.17% |
| 2026-09-15 | 15.74 | 15.74 | 15.15 | 15.35 | 846K | -2.42% |
| 2026-09-14 | 15.30 | 15.73 | 15.30 | 15.73 | 1.24M | +2.95% |
| 2026-09-11 | 15.43 | 15.52 | 15.27 | 15.28 | 752K | -0.65% |
| 2026-09-10 | 15.04 | 15.46 | 14.96 | 15.38 | 1.30M | +3.01% |
| 2026-09-09 | 15.44 | 15.44 | 14.70 | 14.93 | 1.98M | -3.43% |
| 2026-09-08 | 15.06 | 15.63 | 14.99 | 15.46 | 1.32M | +1.38% |
| 2026-09-04 | 15.43 | 15.53 | 15.13 | 15.25 | 1.12M | -2.62% |
| 2026-09-03 | 16.10 | 16.10 | 15.59 | 15.66 | 542K | -0.06% |
| 2026-09-02 | 15.57 | 15.71 | 15.51 | 15.67 | 673K | +0.90% |
| 2026-09-01 | 15.39 | 15.68 | 15.33 | 15.53 | 982K | +0.32% |
| 2026-08-31 | 15.61 | 15.61 | 15.26 | 15.48 | 1.42M | -0.71% |
| 2026-08-28 | 15.48 | 15.87 | 15.48 | 15.59 | 923K | +1.56% |
| 2026-08-27 | 15.93 | 15.96 | 15.30 | 15.35 | 1.21M | -2.79% |
| 2026-08-26 | 15.61 | 15.88 | 15.50 | 15.79 | 1.10M | +0.64% |
| 2026-08-25 | 15.57 | 15.91 | 15.48 | 15.69 | 1.34M | +0.71% |
| 2026-08-24 | 15.60 | 15.98 | 15.53 | 15.58 | 952K | +0.32% |
| 2026-08-21 | 15.34 | 15.92 | 15.28 | 15.53 | 1.04M | -0.83% |
| 2026-08-20 | 15.51 | 15.84 | 15.48 | 15.66 | 1.28M | +0.45% |
| 2026-08-19 | 16.20 | 16.20 | 15.47 | 15.59 | 1.20M | -2.32% |
| 2026-08-18 | 15.78 | 16.00 | 15.62 | 15.96 | 1.55M | +0.95% |
| 2026-08-17 | 15.98 | 15.99 | 15.43 | 15.81 | 1.34M | -1.25% |
| 2026-08-14 | 16.00 | 16.35 | 15.87 | 16.01 | 1.40M | +1.65% |
| 2026-08-13 | 15.93 | 16.03 | 15.35 | 15.75 | 2.34M | -0.76% |
| 2026-08-12 | 16.08 | 16.14 | 15.48 | 15.87 | 2.52M | -2.22% |
| 2026-08-11 | 16.23 | 16.54 | 15.92 | 16.23 | 1.59M | -0.73% |
| 2026-08-10 | 16.33 | 17.23 | 16.22 | 16.35 | 1.96M | -1.39% |
| 2026-08-07 | 15.80 | 16.86 | 15.16 | 16.58 | 3.01M | -3.32% |
| 2026-08-06 | 17.36 | 17.68 | 17.12 | 17.15 | 1.98M | -3.54% |
| 2026-08-05 | 17.90 | 17.99 | 17.55 | 17.78 | 1.82M | -0.89% |
| 2026-08-04 | 17.85 | 18.27 | 17.75 | 17.94 | 1.85M | +0.22% |
| 2026-08-03 | 17.50 | 18.50 | 17.50 | 17.90 | 2.15M | +3.23% |
| 2026-07-31 | 16.94 | 17.36 | 16.66 | 17.34 | 1.62M | +2.30% |
| 2026-07-30 | 16.94 | 17.41 | 16.71 | 16.95 | 1.81M | -1.51% |
| 2026-07-29 | 16.72 | 17.22 | 16.70 | 17.21 | 1.55M | +3.67% |
| 2026-07-28 | 15.72 | 16.66 | 15.65 | 16.60 | 1.85M | +7.24% |
| 2026-07-27 | 15.19 | 15.71 | 15.19 | 15.48 | 2.22M | +4.24% |
| 2026-07-24 | 14.99 | 15.14 | 14.75 | 14.85 | 1.29M | +1.02% |
| 2026-07-23 | 14.50 | 14.83 | 14.10 | 14.70 | 1.52M | +1.38% |
| 2026-07-22 | 15.25 | 15.35 | 14.36 | 14.50 | 1.82M | -3.97% |
| 2026-07-21 | 15.21 | 15.66 | 14.84 | 15.10 | 1.54M | -3.02% |
| 2026-07-20 | 15.24 | 15.73 | 15.21 | 15.57 | 971K | +2.03% |
| 2026-07-17 | 15.51 | 15.53 | 14.99 | 15.26 | 1.66M | -3.17% |
| 2026-07-16 | 15.80 | 16.12 | 15.70 | 15.76 | 1.24M | -0.13% |
GRND Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GRND — Frequently Asked Questions
Quick answers to the most common questions about buying GRND stock.
How has GRND stock performed recently?
GRND declined -0.5% over the past year, below its 5-year annualized CAGR of +9.5%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is GRND's all-time high price?
Grindr Inc. reached $71.51 on 2022-11-18. The 52-week high is $18.50. Current 1-year return of -0.5% places the stock further from historical peaks.
Where can I download GRND historical price data?
This page provides GRND daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.