Grindr Inc. (GRND) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
GRND Stock Price Trajectory (2021–2026)
As of March 2, 2026, Grindr Inc. (GRND) trades at $11.38, representing a -38.0% return over the past year. The stock has delivered a +1.3% return over five years, 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 -84.1%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SOGP (+516.5% 1Y), MTCH (-0.3% 1Y), and LYFT (+3.7% 1Y), GRND has underperformed the peer group average. Compare GRND vs SOGP →
Historical Price Data
Showing 30 of 1,287 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 11.82 | 11.85 | 10.98 | 11.38 | 11 | -2.82% |
| 2026-02-26 | 11.25 | 11.81 | 11.19 | 11.71 | 11 | +4.74% |
| 2026-02-25 | 11.23 | 11.36 | 11.11 | 11.18 | 11 | -0.62% |
| 2026-02-24 | 11.01 | 11.40 | 10.95 | 11.25 | 11 | -0.09% |
| 2026-02-23 | 11.24 | 11.57 | 11.12 | 11.26 | 11 | +0.18% |
| 2026-02-20 | 10.76 | 11.24 | 10.76 | 11.24 | 11 | +3.31% |
| 2026-02-19 | 10.67 | 10.95 | 10.50 | 10.88 | 1.54M | +1.49% |
| 2026-02-18 | 10.32 | 10.81 | 10.24 | 10.72 | 1.75M | +7.74% |
| 2026-02-17 | 10.00 | 10.13 | 9.94 | 9.95 | 33K | -1.29% |
| 2026-02-13 | 9.96 | 10.20 | 9.92 | 10.08 | 938K | +2.34% |
| 2026-02-12 | 10.36 | 10.38 | 9.84 | 9.85 | 1.46M | -4.83% |
| 2026-02-11 | 10.80 | 10.81 | 10.12 | 10.35 | 1.16M | -3.81% |
| 2026-02-10 | 10.62 | 10.91 | 10.43 | 10.76 | 1.49M | +2.38% |
| 2026-02-09 | 10.18 | 10.74 | 10.05 | 10.51 | 1.39M | +2.74% |
| 2026-02-06 | 10.00 | 10.24 | 9.73 | 10.23 | 2.84M | +3.13% |
| 2026-02-05 | 10.28 | 10.30 | 9.87 | 9.92 | 2.76M | -3.69% |
| 2026-02-04 | 10.52 | 10.55 | 9.96 | 10.30 | 2.84M | -1.81% |
| 2026-02-03 | 10.90 | 11.04 | 10.44 | 10.49 | 3.37M | -4.64% |
| 2026-02-02 | 11.18 | 11.33 | 10.98 | 11.00 | 1.80M | -2.83% |
| 2026-01-30 | 11.42 | 11.57 | 11.11 | 11.32 | 1.94M | -2.25% |
| 2026-01-29 | 11.51 | 11.61 | 11.31 | 11.58 | 1.39M | -0.34% |
| 2026-01-28 | 11.78 | 12.01 | 11.60 | 11.62 | 1.00M | -0.94% |
| 2026-01-27 | 11.91 | 11.95 | 11.52 | 11.73 | 1.78M | -2.01% |
| 2026-01-26 | 11.86 | 12.04 | 11.84 | 11.97 | 1.34M | +0.17% |
| 2026-01-24 | 11.96 | 12.03 | 11.67 | 11.95 | 1.05M | 0.00% |
| 2026-01-23 | 11.96 | 12.04 | 11.67 | 11.95 | 1.17M | -0.25% |
| 2026-01-22 | 12.00 | 12.13 | 11.89 | 11.98 | 1.07M | +0.34% |
| 2026-01-21 | 12.08 | 12.25 | 11.91 | 11.94 | 1.67M | -0.91% |
| 2026-01-20 | 11.99 | 12.28 | 11.87 | 12.05 | 1.71M | -0.74% |
| 2026-01-16 | 12.35 | 12.37 | 12.07 | 12.14 | 1.27M | -2.25% |
See GRND's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GRND Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare GRND vs NVDA
See how GRND stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has GRND stock performed recently?
GRND declined -38.0% over the past year, below its 5-year annualized CAGR of +1.3%. The stock trades below 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 $25.13. Current 1-year return of -38.0% 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.