Grindr Inc. (GRND) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
GRND Historical Performance
Short-Term Returns
GRND Stock Price Trajectory (2021–2026)
As of May 8, 2026, Grindr Inc. (GRND) trades at $13.81, representing a -42.5% return over the past year. The stock has delivered a +37.4% total return over five years (+6.6% 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 -80.7%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MTCH (+17.9% 1Y), BMBL (-21.2% 1Y), and META (+3.4% 1Y), GRND has underperformed the peer group average. Compare GRND vs MTCH →
GRND Historical Price Data (2025–2026)
Showing 30 of 1,335 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 13.60 | 13.93 | 13.51 | 13.81 | 1.81M | +2.37% |
| 2026-05-06 | 13.73 | 13.76 | 13.22 | 13.49 | 1.90M | -2.18% |
| 2026-05-05 | 13.73 | 13.98 | 13.59 | 13.79 | 1.05M | +1.03% |
| 2026-05-04 | 13.84 | 13.96 | 13.46 | 13.65 | 767K | -0.94% |
| 2026-05-01 | 13.51 | 13.79 | 13.38 | 13.78 | 823K | +3.07% |
| 2026-04-30 | 13.21 | 13.50 | 13.07 | 13.37 | 581K | +0.60% |
| 2026-04-29 | 13.37 | 13.47 | 13.21 | 13.29 | 854K | -1.12% |
| 2026-04-28 | 13.26 | 13.55 | 13.11 | 13.44 | 888K | -0.81% |
| 2026-04-27 | 13.41 | 13.90 | 13.41 | 13.55 | 922K | +0.52% |
| 2026-04-24 | 13.11 | 13.54 | 12.99 | 13.48 | 857K | +3.06% |
| 2026-04-23 | 13.30 | 13.30 | 12.94 | 13.08 | 577K | -2.75% |
| 2026-04-22 | 13.34 | 13.52 | 13.21 | 13.45 | 646K | +1.20% |
| 2026-04-21 | 13.35 | 13.38 | 13.20 | 13.29 | 837K | -0.52% |
| 2026-04-20 | 13.00 | 13.38 | 13.00 | 13.36 | 701K | +1.29% |
| 2026-04-17 | 12.96 | 13.28 | 12.50 | 13.19 | 1.26M | +1.93% |
| 2026-04-16 | 13.07 | 13.20 | 12.87 | 12.94 | 1.79M | 0.00% |
| 2026-04-15 | 12.74 | 13.19 | 12.63 | 12.94 | 1.73M | +2.37% |
| 2026-04-14 | 12.81 | 12.82 | 12.53 | 12.64 | 966K | -0.32% |
| 2026-04-13 | 12.16 | 12.74 | 11.99 | 12.68 | 1.12M | +4.97% |
| 2026-04-10 | 12.02 | 12.11 | 11.88 | 12.08 | 1.07M | +0.75% |
| 2026-04-09 | 12.15 | 12.28 | 11.87 | 11.99 | 953K | -2.20% |
| 2026-04-08 | 12.49 | 12.59 | 12.26 | 12.26 | 756K | -0.24% |
| 2026-04-07 | 11.94 | 12.30 | 11.81 | 12.29 | 1.03M | +2.67% |
| 2026-04-06 | 12.24 | 12.36 | 11.97 | 11.97 | 956K | -1.48% |
| 2026-04-02 | 11.83 | 12.22 | 11.80 | 12.15 | 784K | +1.67% |
| 2026-04-01 | 12.17 | 12.21 | 11.79 | 11.95 | 1.27M | -1.16% |
| 2026-03-31 | 12.38 | 12.53 | 12.04 | 12.09 | 1.39M | -1.95% |
| 2026-03-30 | 12.30 | 12.48 | 12.05 | 12.33 | 1.50M | -0.88% |
| 2026-03-27 | 12.54 | 12.54 | 12.28 | 12.44 | 1.38M | -1.19% |
| 2026-03-26 | 12.42 | 12.90 | 12.28 | 12.59 | 1.27M | +1.37% |
See GRND's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GRND Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GRND vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonGRND — Frequently Asked Questions
Quick answers to the most common questions about buying GRND stock.
How has GRND stock performed recently?
GRND declined -42.5% over the past year, below its 5-year annualized CAGR of +6.6%. 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 $25.13. Current 1-year return of -42.5% 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.