Grindr Inc. (GRND) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +41.2%
- 3M
- +26.9%
- YTD
- +17.1%
- 1Y
- -29.6%
- 3Y
- +41.4%
- 5Y
- +9.1%
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
- -14.5%
GRND Stock Price Trajectory (2021–2026)
As of July 8, 2026, Grindr Inc. (GRND) trades at $15.59, representing a -29.6% return over the past year. The stock has delivered a +54.7% total return over five years (+9.1% 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 -78.2%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MTCH (+23.1% 1Y), BMBL (-50.8% 1Y), and META (-14.3% 1Y), GRND has underperformed the peer group average. Compare GRND vs MTCH →
GRND Historical Price Data · from 2021
Rows 1–50 of 1,375| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 16.19 | 16.36 | 15.55 | 15.59 | 1.62M | -2.07% |
| 2026-07-06 | 15.61 | 16.34 | 15.61 | 15.92 | 1.51M | -0.87% |
| 2026-07-02 | 15.65 | 16.23 | 15.21 | 16.06 | 1.57M | +2.36% |
| 2026-07-01 | 15.51 | 16.36 | 15.28 | 15.69 | 4.28M | +9.19% |
| 2026-06-30 | 14.28 | 14.66 | 14.17 | 14.37 | 875K | -0.48% |
| 2026-06-29 | 14.40 | 14.98 | 14.36 | 14.44 | 1.79M | +0.70% |
| 2026-06-26 | 13.63 | 14.46 | 13.59 | 14.34 | 880K | +5.75% |
| 2026-06-25 | 13.21 | 13.81 | 13.03 | 13.56 | 1.64M | +2.88% |
| 2026-06-24 | 13.32 | 13.64 | 13.05 | 13.18 | 925K | +0.30% |
| 2026-06-23 | 13.05 | 13.54 | 12.98 | 13.14 | 1.30M | -0.08% |
| 2026-06-22 | 13.17 | 13.26 | 12.94 | 13.15 | 1.41M | -1.50% |
| 2026-06-18 | 13.43 | 13.50 | 12.97 | 13.35 | 1.69M | +0.53% |
| 2026-06-17 | 13.17 | 13.50 | 12.99 | 13.28 | 1.41M | -0.60% |
| 2026-06-16 | 12.59 | 13.49 | 12.48 | 13.36 | 3.01M | +5.78% |
| 2026-06-15 | 11.81 | 12.70 | 11.81 | 12.63 | 866K | +8.51% |
| 2026-06-12 | 11.58 | 11.85 | 11.45 | 11.64 | 1.41M | +1.48% |
| 2026-06-11 | 11.49 | 12.06 | 11.29 | 11.47 | 1.85M | -0.95% |
| 2026-06-10 | 11.43 | 11.67 | 11.20 | 11.58 | 1.28M | +1.76% |
| 2026-06-09 | 10.98 | 11.41 | 10.98 | 11.38 | 1.26M | +3.08% |
| 2026-06-08 | 10.81 | 11.16 | 10.50 | 11.04 | 1.38M | +1.28% |
| 2026-06-05 | 10.75 | 11.03 | 10.74 | 10.90 | 2.01M | +1.87% |
| 2026-06-04 | 10.83 | 11.18 | 10.30 | 10.70 | 1.72M | -1.83% |
| 2026-06-03 | 11.55 | 11.58 | 10.79 | 10.90 | 2.95M | -6.92% |
| 2026-06-02 | 12.41 | 12.48 | 11.60 | 11.71 | 2.29M | -7.21% |
| 2026-06-01 | 12.69 | 12.78 | 12.36 | 12.62 | 1.24M | +0.96% |
| 2026-05-29 | 12.95 | 12.95 | 12.35 | 12.50 | 1.11M | -3.10% |
| 2026-05-28 | 12.76 | 13.07 | 12.64 | 12.90 | 1.62M | +1.34% |
| 2026-05-27 | 12.74 | 12.96 | 12.54 | 12.73 | 1.02M | -0.62% |
| 2026-05-26 | 12.83 | 13.21 | 12.78 | 12.81 | 1.80M | -1.08% |
| 2026-05-22 | 12.99 | 13.19 | 12.86 | 12.95 | 119K | +0.94% |
| 2026-05-21 | 12.97 | 13.05 | 12.83 | 12.83 | 1.20M | -2.14% |
| 2026-05-20 | 13.04 | 13.32 | 12.96 | 13.11 | 1.43M | +0.15% |
| 2026-05-19 | 13.61 | 13.61 | 13.07 | 13.09 | 1.36M | -4.45% |
| 2026-05-18 | 13.45 | 13.90 | 13.45 | 13.70 | 1.23M | +2.24% |
| 2026-05-15 | 13.71 | 13.88 | 13.32 | 13.40 | 2.27M | -3.25% |
| 2026-05-14 | 14.56 | 14.56 | 13.84 | 13.85 | 1.39M | -5.20% |
| 2026-05-13 | 14.00 | 14.64 | 13.78 | 14.61 | 2.22M | +3.69% |
| 2026-05-12 | 14.55 | 14.77 | 13.95 | 14.09 | 1.51M | -3.03% |
| 2026-05-11 | 14.95 | 15.08 | 14.28 | 14.53 | 2.37M | -3.71% |
| 2026-05-08 | 14.80 | 15.18 | 13.92 | 15.09 | 5.82M | +9.27% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -29.6% over the past year, below its 5-year annualized CAGR of +9.1%. 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 $22.64. Current 1-year return of -29.6% 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.