Grindr Inc.
GRNDNYSETechnology● Active
$11.04
+$0.15(+1.33%)
Market Cap$2.0B
P/E Ratio—
52W High$23.75
52W Low$9.732
Grindr Inc.（GRND）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
grnd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$71.51
Nov 18, 2022
-84.6% from here
5-Year Low5Y
$4.49
Aug 14, 2023
+145.9% from low
IPO Priceadj.
$10.67
Jan 14, 2021
+3.5% since IPO
1 Year Ago
$23.23
Jun 9, 2025
-52.5% in 1Y
5 Years Ago
$10.10
Jun 8, 2021
+9.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GRND
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.74 | $11.16 | $10.50 | $11.04 | $11.04 | 1.4M | +2.79% |
| Jun 5, 2026 | $10.72 | $11.03 | $10.72 | $10.90 | $10.90 | 2.0M | +1.68% |
| Jun 4, 2026 | $10.83 | $11.18 | $10.30 | $10.70 | $10.70 | 1.8M | -1.20% |
| Jun 3, 2026 | $11.58 | $11.58 | $10.79 | $10.90 | $10.90 | 3.0M | -5.87% |
| Jun 2, 2026 | $12.41 | $12.48 | $11.60 | $11.71 | $11.71 | 2.4M | -5.64% |
| Jun 1, 2026 | $12.46 | $12.78 | $12.35 | $12.62 | $12.62 | 1.3M | +1.28% |
| May 29, 2026 | $12.95 | $12.97 | $12.35 | $12.50 | $12.50 | 1.8M | -3.47% |
| May 28, 2026 | $12.75 | $13.07 | $12.64 | $12.90 | $12.90 | 1.6M | +1.18% |
| May 27, 2026 | $12.74 | $12.96 | $12.54 | $12.73 | $12.73 | 1.0M | -0.08% |
| May 26, 2026 | $13.00 | $13.21 | $12.78 | $12.81 | $12.81 | 1.8M | -1.46% |
| May 22, 2026 | $12.99 | $13.19 | $12.86 | $12.95 | $12.95 | 972K | -0.31% |
| May 21, 2026 | $12.97 | $13.06 | $12.83 | $12.83 | $12.83 | 1.2M | -1.08% |
| May 20, 2026 | $13.06 | $13.32 | $12.97 | $13.11 | $13.11 | 1.4M | +0.38% |
| May 19, 2026 | $13.59 | $13.61 | $13.08 | $13.09 | $13.09 | 1.6M | -3.68% |
| May 18, 2026 | $13.45 | $13.90 | $13.45 | $13.70 | $13.70 | 1.2M | +1.86% |
| May 15, 2026 | $13.71 | $13.93 | $13.32 | $13.40 | $13.40 | 2.3M | -2.26% |
| May 14, 2026 | $14.56 | $14.62 | $13.83 | $13.85 | $13.85 | 1.4M | -4.88% |
| May 13, 2026 | $14.00 | $14.64 | $13.78 | $14.61 | $14.61 | 2.2M | +4.36% |
| May 12, 2026 | $14.55 | $14.77 | $13.95 | $14.09 | $14.09 | 1.5M | -3.16% |
| May 11, 2026 | $15.08 | $15.08 | $14.28 | $14.53 | $14.53 | 2.4M | -3.65% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GRND
Jan 1 → Dec 31 · 6 years2026-19.2%$13.66 → $11.04
-19.2%
2025-24.5%$17.94 → $13.54
-24.5%
2024+105.5%$8.68 → $17.84
+105.5%
2023+90.9%$4.60 → $8.78
+90.9%
2022-54.1%$10.13 → $4.65
-54.1%
2021+0.2%$10.12 → $10.13
+0.2%
Best Year2024 · +105.5%
Worst Year2022 · -54.1%
Positive Years3 / 6
Avg Annual Return+16.5%
6Y Total Return+9.1%
6Y CAGR~+1.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in GRND?
If you invested $1,000 in GRND at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,035
Total Return+3.5%
CAGR~+0.7% / yr
Profit+$35
Based on Jan 14, 2021 · $10.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Grindr Inc.（GRND）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GRND 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GRND 历史股价FMP 日线复权 OHLCV