| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Grindr Inc | GRND | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.08 | 1.42% | 5.71 | 16:00:02 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.50 | 5.45 | 5.87 | 5.71 | 5.63 |
GRND Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.92 | 6.03 | 5.32 | 5.70 | 187,044 | -0.21 | -3.55% |
| 1 Month | 5.41 | 6.34 | 5.02 | 5.64 | 554,741 | 0.30 | 5.55% |
| 3 Months | 5.80 | 6.34 | 4.49 | 5.56 | 293,780 | -0.09 | -1.55% |
| 6 Months | 6.19 | 6.65 | 4.49 | 5.69 | 260,528 | -0.48 | -7.75% |
| 1 Year | 10.36 | 71.51 | 4.49 | 8.15 | 336,584 | -4.65 | -44.88% |
| 3 Years | 10.60 | 71.51 | 4.49 | 8.82 | 180,947 | -4.89 | -46.13% |
| 5 Years | 10.60 | 71.51 | 4.49 | 8.82 | 180,947 | -4.89 | -46.13% |
GRND 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2023 | 5.71 | 0.08 | 1.42% | 5.50 | 5.87 | 5.45 | 213,493 |
| Sep 25 2023 | 5.63 | -0.07 | -1.23% | 5.69 | 5.77 | 5.57 | 246,529 |
| Sep 22 2023 | 5.70 | 0.14 | 2.52% | 5.62 | 5.75 | 5.52 | 197,238 |
| Sep 21 2023 | 5.56 | -0.16 | -2.8% | 5.69 | 5.74 | 5.32 | 192,835 |
| Sep 20 2023 | 5.72 | -0.22 | -3.7% | 5.87 | 6.03 | 5.71 | 137,703 |
| Sep 19 2023 | 5.94 | -0.01 | -0.17% | 5.92 | 6.0199 | 5.88 | 160,917 |
| Sep 18 2023 | 5.95 | -0.39 | -6.15% | 6.25 | 6.25 | 5.91 | 205,321 |
| Sep 15 2023 | 6.34 | 0.31 | 5.14% | 5.99 | 6.34 | 5.98 | 607,883 |
| Sep 14 2023 | 6.03 | 0.21 | 3.61% | 5.83 | 6.07 | 5.83 | 479,791 |
| Sep 13 2023 | 5.82 | -0.01 | -0.17% | 5.76 | 5.845 | 5.44 | 372,142 |
| Sep 12 2023 | 5.83 | -0.12 | -2.02% | 5.93 | 5.97 | 5.77 | 125,440 |
| Sep 11 2023 | 5.95 | 0.07 | 1.19% | 5.86 | 5.97 | 5.84 | 178,158 |
| Sep 08 2023 | 5.88 | -0.12 | -2.0% | 5.94 | 6.0485 | 5.82 | 315,411 |
| Sep 07 2023 | 6.00 | 0.58 | 10.7% | 5.54 | 6.21 | 5.34 | 2,457,565 |
| Sep 06 2023 | 5.42 | 0.13 | 2.46% | 5.40 | 5.60 | 5.21 | 1,093,634 |
| Sep 05 2023 | 5.29 | 0.15 | 2.92% | 5.14 | 5.42 | 5.09 | 1,926,283 |
| Sep 01 2023 | 5.14 | 0.00 | 0.0% | 5.16 | 5.22 | 5.05 | 197,544 |
| Aug 31 2023 | 5.14 | 0.00 | 0.0% | 5.20 | 5.34 | 5.02 | 1,134,248 |
| Aug 30 2023 | 5.14 | -0.23 | -4.28% | 5.27 | 5.4098 | 5.12 | 288,533 |
| Aug 29 2023 | 5.37 | -0.05 | -0.92% | 5.41 | 5.54 | 5.26 | 222,897 |
| Aug 28 2023 | 5.42 | 0.13 | 2.46% | 5.47 | 5.63 | 5.2782 | 234,218 |