NYSE · GRND · stock
Grindr Inc. (GRND) stock price history
Every NYSE trading session of Grindr Inc. from Jan 14, 2021 to Nov 12, 2026: 1,465 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRND adjusted close, 2021 to 2026
- $36.50
- All time high, 2022
- $18.50
- 52 week high, $9.73 low
- 1,465
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
GRND key facts
- Grindr Inc. (GRND) closed at $14.44 on Nov 12, 2026 on NYSE.
- GRND's all time high close is $36.50, set on Nov 18, 2022; its all time low close is $4.65 on Dec 28, 2022.
- GRND's 52 week range is $9.73 to $18.50.
- GRND returned -2.3% over the year to Nov 12, 2026 and +41.8% over five years.
- Since Jan 14, 2021 GRND returned +35%, +5.3% a year compounded.
- GRND's deepest drawdown was -87.3% from Nov 18, 2022 to Dec 28, 2022.
- DataCedar holds 1,465 daily sessions of GRND history from Jan 14, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GRND price chart, 2021 to 2026
GRND returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -9.0% |
| 6 months | +2.5% |
| Year to date | +7.7% |
| 1 year | -2.3% |
| 3 years | +148.5% |
| 5 years | +41.8% |
| 10 years | n/a |
| Since Jan 14, 2021 | +35.3% |
| Compound annual growth, 5.8 years | +5.3% |
GRND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.50 on Nov 18, 2022
- All time low close
- $4.65 on Dec 28, 2022
- 52 week high
- $18.50 on Aug 3, 2026
- 52 week low
- $9.73 on Feb 6, 2026
- Deepest drawdown
- -87.3% from Nov 18, 2022 to Dec 28, 2022, not yet recovered
- Best single session
- +213.8% on Nov 18, 2022
- Worst single session
- -46.0% on Nov 21, 2022
- Volatility, 1 year annualised
- 43.3%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2024, +103%
- Worst calendar year
- 2022, -54%
GRND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 14, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.66 | $18.50 | $9.73 | $14.44 | +6.6% | 356.4M | 218 |
| 2025 | $17.94 | $25.13 | $11.73 | $13.54 | -24.1% | 485.9M | 250 |
| 2024 | $8.68 | $18.42 | $7.93 | $17.84 | +103.2% | 142M | 252 |
| 2023 | $4.60 | $9.09 | $4.49 | $8.78 | +88.8% | 79.4M | 250 |
| 2022 | $10.13 | $71.51 | $4.50 | $4.65 | -54.1% | 53.4M | 251 |
| 2021 | $11.00 | $11.36 | $9.71 | $10.13 | n/a | 18.6M | 244 |
GRND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $14.44 | +14.2% |
| October 2026 | $12.65 | -18.0% |
| September 2026 | $15.43 | -0.3% |
| August 2026 | $15.48 | -10.7% |
| July 2026 | $17.34 | +20.7% |
| June 2026 | $14.37 | +15.0% |
| May 2026 | $12.50 | -6.5% |
| April 2026 | $13.37 | +10.6% |
| March 2026 | $12.09 | +6.2% |
| February 2026 | $11.38 | +0.5% |
| January 2026 | $11.32 | -16.4% |
| December 2025 | $13.54 | +5.5% |
About the GRND data
Daily bars. 1,465 sessions from Jan 14, 2021 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 14, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AGRND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GRBK$A Green Brick Partners, Inc. Depositary Shares (each representing a 1/1000th fractional interest in a share of 5.75% Series A Cumulative Perpetual Preferred Stock)
- GRC Gorman Rupp Co.
- GRDN Guardian Pharmacy Services, Inc.
- GRMN Garmin Ltd.
- GRNT Granite Ridge Resources, Inc.
- GROV Grove Collaborative Holdings, Inc.
- GRX Gabelli Healthcare & WellnessRx Trust
- GS Goldman Sachs Group INC
Common questions
GRND share price history
