Grindr Inc. Common Stock (GRND)

Historical Prices For Grindr Inc. Common Stock (GRND)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	14.55	16.22	14.45	15.06	11,481,561	15.06
10/23/2025	12.75	12.84	12.62	12.67	1,335,369	12.67
10/22/2025	13.13	13.13	12.63	12.79	1,540,019	12.79
10/21/2025	12.83	13.40	12.79	13.17	3,088,754	13.17
10/20/2025	12.98	13.15	12.71	12.85	2,435,094	12.85
10/17/2025	12.91	13.82	12.86	12.96	4,815,496	12.96
10/16/2025	12.74	13.06	12.50	12.73	2,526,930	12.73
10/15/2025	13.11	13.46	12.68	12.72	4,206,424	12.72
10/14/2025	13.60	13.65	11.88	12.74	7,534,294	12.74
10/13/2025	12.08	13.83	11.85	13.24	9,995,326	13.24
10/10/2025	12.49	12.54	11.73	11.96	3,414,107	11.96
10/09/2025	13.14	13.19	12.31	12.34	2,337,055	12.34
10/08/2025	13.75	13.79	13.13	13.15	1,864,131	13.15
10/07/2025	14.09	14.13	13.52	13.73	2,621,277	13.73
10/06/2025	14.25	14.40	13.95	14.10	1,908,471	14.10
10/03/2025	14.86	14.90	14.03	14.14	1,870,225	14.14
10/02/2025	14.75	14.81	14.43	14.76	2,105,353	14.76
10/01/2025	15.15	15.27	14.81	14.88	1,476,145	14.88
9/30/2025	15.64	15.83	15.02	15.02	1,327,837	15.02
9/29/2025	15.84	15.95	15.65	15.73	1,581,688	15.73
9/26/2025	15.88	16.19	15.72	15.72	2,254,770	15.72
9/25/2025	15.83	15.94	15.54	15.76	1,914,496	15.76
9/24/2025	16.10	16.40	15.94	15.95	1,599,823	15.95
9/23/2025	16.15	16.51	15.96	16.04	1,842,441	16.04
9/22/2025	15.96	16.13	15.70	16.11	1,860,224	16.11
9/19/2025	15.89	16.21	15.87	15.99	3,493,180	15.99
9/18/2025	15.64	15.97	15.53	15.86	2,118,309	15.86
9/17/2025	15.58	15.66	15.34	15.54	1,263,437	15.54
9/16/2025	15.45	15.78	15.31	15.73	2,338,510	15.73
9/15/2025	16.19	16.35	15.37	15.46	1,850,423	15.46
9/12/2025	16.17	16.36	15.91	16.07	2,369,974	16.07
9/11/2025	15.57	16.01	15.50	16.01	1,561,369	16.01
9/10/2025	15.56	15.83	15.36	15.44	1,862,644	15.44
9/09/2025	15.61	15.76	14.60	15.64	2,659,499	15.64
9/08/2025	15.56	16.03	15.46	15.68	2,507,533	15.68
9/05/2025	15.29	15.36	15.01	15.30	1,389,558	15.30
9/04/2025	15.14	15.55	15.00	15.11	1,659,378	15.11
9/03/2025	15.35	15.42	15.09	15.11	1,914,930	15.11
9/02/2025	15.46	15.48	15.07	15.29	1,385,614	15.29
8/29/2025	15.66	15.72	15.46	15.64	1,348,207	15.64
8/28/2025	15.80	15.98	15.60	15.70	1,421,036	15.70
8/27/2025	15.93	15.99	15.55	15.57	1,077,106	15.57
8/26/2025	15.71	16.11	15.71	15.88	1,956,166	15.88
8/25/2025	15.82	15.94	15.54	15.61	1,995,750	15.61
8/22/2025	15.77	15.92	15.46	15.79	2,042,986	15.79
8/21/2025	15.70	15.83	15.56	15.74	1,567,633	15.74
8/20/2025	15.96	16.02	15.52	15.78	2,273,246	15.78
8/19/2025	16.68	16.73	15.82	15.97	1,846,590	15.97
8/18/2025	16.68	17.01	16.52	16.65	2,267,857	16.65
8/15/2025	16.27	16.78	16.18	16.57	2,278,586	16.57
8/14/2025	16.27	16.59	16.15	16.33	2,472,107	16.33
8/13/2025	16.46	16.75	15.94	16.27	2,367,999	16.27
8/12/2025	16.89	16.91	16.27	16.44	3,098,303	16.44
8/11/2025	15.71	17.32	15.70	16.94	3,647,135	16.94
8/08/2025	14.96	16.52	14.75	15.69	6,528,407	15.69
8/07/2025	18.56	18.69	17.80	17.89	2,818,438	17.89
8/06/2025	17.85	18.66	17.75	18.64	2,408,409	18.64
8/05/2025	17.60	17.93	17.55	17.77	1,925,323	17.77
8/04/2025	17.46	17.92	17.42	17.76	1,973,779	17.76
8/01/2025	17.19	17.50	16.95	17.36	2,344,855	17.36
7/31/2025	17.95	18.05	17.33	17.48	1,506,621	17.48
7/30/2025	17.68	17.96	17.62	17.87	1,314,674	17.87
7/29/2025	17.90	18.00	17.41	17.64	1,729,518	17.64
7/28/2025	18.48	18.67	17.65	17.85	1,816,581	17.85
7/25/2025	19.13	19.20	18.14	18.29	2,467,752	18.29