© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Grindr Inc. (GRND) stock surged +4.74%, trading at $11.71 on NYSE, up from the previous close of $11.18. The stock opened at $11.25, fluctuating between $11.19 and $11.82 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 26, 2026 | 11.25 | 11.82 | 11.16 | 11.71 | 2.55M |
| Feb 25, 2026 | 11.18 | 11.45 | 11.04 | 11.18 | 1.68M |
| Feb 24, 2026 | 11.01 | 11.41 | 10.95 | 11.25 | 1.26M |
| Feb 23, 2026 | 11.17 | 11.57 | 11.12 | 11.26 | 2.06M |
| Feb 20, 2026 | 10.67 | 11.24 | 10.67 | 11.24 | 1.75M |
| Feb 19, 2026 | 10.67 | 10.95 | 10.50 | 10.88 | 1.98M |
| Feb 18, 2026 | 10.32 | 10.82 | 10.24 | 10.72 | 1.87M |
| Feb 17, 2026 | 10.01 | 10.42 | 9.92 | 10.42 | 1.1M |
| Feb 13, 2026 | 9.96 | 10.16 | 9.93 | 10.08 | 807.87K |
| Feb 12, 2026 | 10.36 | 10.38 | 9.84 | 9.85 | 1.46M |
| Feb 11, 2026 | 10.80 | 10.81 | 10.12 | 10.35 | 1.16M |
| Feb 10, 2026 | 10.62 | 10.91 | 10.43 | 10.76 | 1.49M |
| Feb 09, 2026 | 10.18 | 10.74 | 10.05 | 10.51 | 1.39M |
| Feb 06, 2026 | 10.00 | 10.24 | 9.73 | 10.23 | 2.82M |
| Feb 05, 2026 | 10.28 | 10.30 | 9.87 | 9.92 | 2.76M |
| Feb 04, 2026 | 10.52 | 10.55 | 9.96 | 10.30 | 2.84M |
| Feb 03, 2026 | 10.90 | 11.04 | 10.44 | 10.49 | 3.37M |
| Feb 02, 2026 | 11.18 | 11.33 | 10.98 | 11.00 | 1.8M |
| Jan 30, 2026 | 11.42 | 11.57 | 11.11 | 11.32 | 1.94M |
| Jan 29, 2026 | 11.51 | 11.61 | 11.31 | 11.58 | 1.39M |
Grindr Inc. operates social network platform for the LGBTQ community. Its platform enables gay, bi, trans, and queer people to engage with each other, share content and experiences, and express themselves. It offers a free, ad-supported service and a premium subscription version. The company was founded in 2009 and is based in West Hollywood, California.
| Employees | 142 |
| Beta | 0.23 |
| Sales or Revenue | $259.69M |
| 5Y Sales Change% | 1.097% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Software - Application |