Grindr Inc Stock Price History
| GRND Stock | 17.85 0.44 2.41% |
Below is the normalized historical share price chart for Grindr Inc extending back to January 14, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Grindr stands at 17.85, as last reported on the 29th of July, with the highest price reaching 18.67 and the lowest price hitting 17.66 during the day.
If you're considering investing in Grindr Stock, it is important to understand the factors that can impact its price. Grindr Inc holds Efficiency (Sharpe) Ratio of -0.15, which attests that the entity had a -0.15 % return per unit of risk over the last 3 months. Grindr Inc exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Grindr's Risk Adjusted Performance of (0.07), market risk adjusted performance of (13.93), and Standard Deviation of 2.08 to validate the risk estimate we provide. The current year's Stock Based Compensation is expected to grow to about 39.1 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 155.7 M. . At present, Grindr's Price To Free Cash Flows Ratio is projected to decrease significantly based on the last few years of reporting. The current year's Price Cash Flow Ratio is expected to grow to 34.70, whereas Price Earnings Ratio is projected to grow to (22.75). Grindr Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 14th of January 2021 | 200 Day MA 18.4129 | 50 Day MA 22.3384 | Beta 0.283 |
Sharpe Ratio = -0.1499
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | GRND |
Estimated Market Risk
| 2.12 actual daily | 18 82% of assets are more volatile |
Expected Return
| -0.32 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.15 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Grindr is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Grindr by adding Grindr to a well-diversified portfolio.
Price Book 10.9503 | Enterprise Value Ebitda 98.8088 | Price Sales 9.6416 | Shares Float 12.9 M | Wall Street Target Price 25.75 |
Grindr Stock Price History Chart
There are several ways to analyze Grindr Stock price data. The simplest method is using a basic Grindr candlestick price chart, which shows Grindr price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 2, 2025 | 24.73 |
| Lowest Price | July 28, 2025 | 17.85 |
Grindr July 29, 2025 Stock Price Synopsis
Various analyses of Grindr's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Grindr Stock. It can be used to describe the percentage change in the price of Grindr from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Grindr Stock.| Grindr Price Daily Balance Of Power | (0.44) | |
| Grindr Price Action Indicator | (0.53) | |
| Grindr Price Rate Of Daily Change | 0.98 |
Grindr July 29, 2025 Stock Price Analysis
Grindr Stock Price History Data
The price series of Grindr for the period between Wed, Apr 30, 2025 and Tue, Jul 29, 2025 has a statistical range of 6.88 with a coefficient of variation of 7.01. Under current investment horizon, the daily prices are spread out with arithmetic mean of 22.43. The median price for the last 90 days is 22.84.| Open | High | Low | Close | Volume | ||
07/29/2025 | 18.48 | 18.67 | 17.66 | 17.85 | ||
| 07/28/2025 | 18.48 | 18.67 | 17.66 | 17.85 | 1,815,290 | |
07/25/2025 | 19.13 | 19.20 | 18.14 | 18.29 | 2,464,400 | |
| 07/24/2025 | 19.31 | 19.58 | 19.10 | 19.15 | 1,030,700 | |
07/23/2025 | 19.27 | 19.62 | 18.96 | 19.16 | 1,635,071 | |
| 07/22/2025 | 19.86 | 20.10 | 19.36 | 19.53 | 1,581,091 | |
07/21/2025 | 19.93 | 20.08 | 19.66 | 19.87 | 1,636,586 | |
07/18/2025 | 20.17 | 20.44 | 19.91 | 19.91 | 1,981,931 | |
| 07/17/2025 | 21.16 | 21.28 | 19.65 | 19.94 | 2,689,718 | |
07/16/2025 | 21.96 | 22.05 | 21.16 | 21.19 | 1,841,900 | |
07/15/2025 | 21.79 | 22.31 | 21.68 | 21.87 | 855,056 | |
| 07/14/2025 | 21.26 | 21.85 | 21.02 | 21.84 | 1,525,392 | |
07/11/2025 | 21.36 | 21.55 | 20.99 | 21.17 | 1,267,444 | |
07/10/2025 | 22.38 | 22.49 | 21.28 | 21.30 | 1,954,400 | |
07/09/2025 | 22.17 | 22.64 | 21.80 | 22.48 | 1,547,876 | |
07/08/2025 | 22.18 | 22.18 | 21.52 | 22.13 | 1,397,957 | |
07/07/2025 | 22.50 | 22.58 | 22.00 | 22.14 | 1,372,900 | |
07/03/2025 | 22.22 | 22.73 | 22.22 | 22.53 | 870,000 | |
07/02/2025 | 21.72 | 22.22 | 21.63 | 22.17 | 1,727,369 | |
| 07/01/2025 | 22.49 | 22.64 | 21.60 | 21.85 | 2,199,900 | |
06/30/2025 | 22.61 | 22.97 | 22.39 | 22.70 | 1,519,436 | |
06/27/2025 | 22.39 | 22.57 | 21.93 | 22.19 | 1,318,747 | |
06/26/2025 | 22.04 | 22.46 | 22.04 | 22.40 | 895,519 | |
| 06/25/2025 | 22.13 | 22.30 | 21.90 | 22.04 | 1,180,900 | |
06/24/2025 | 22.12 | 22.22 | 21.65 | 22.07 | 2,352,339 | |
| 06/23/2025 | 22.74 | 22.84 | 21.84 | 21.89 | 2,313,808 | |
06/20/2025 | 23.00 | 23.25 | 22.45 | 22.59 | 2,275,400 | |
06/18/2025 | 23.00 | 23.24 | 22.50 | 22.92 | 1,866,500 | |
06/17/2025 | 23.45 | 23.66 | 22.92 | 23.02 | 1,416,418 | |
| 06/16/2025 | 23.19 | 23.67 | 23.04 | 23.46 | 1,603,100 | |
06/13/2025 | 23.08 | 23.32 | 22.96 | 23.01 | 1,003,559 | |
| 06/12/2025 | 23.35 | 23.54 | 22.77 | 23.12 | 1,347,088 | |
06/11/2025 | 22.92 | 23.75 | 22.92 | 23.26 | 1,489,090 | |
06/10/2025 | 23.27 | 23.36 | 22.56 | 22.97 | 1,186,793 | |
06/09/2025 | 23.24 | 23.33 | 22.84 | 23.23 | 1,136,100 | |
| 06/06/2025 | 23.33 | 23.47 | 23.03 | 23.34 | 1,355,125 | |
06/05/2025 | 23.34 | 23.73 | 23.02 | 23.26 | 1,257,669 | |
06/04/2025 | 23.39 | 23.59 | 22.69 | 23.03 | 1,846,400 | |
06/03/2025 | 24.64 | 24.81 | 23.25 | 23.45 | 2,372,510 | |
06/02/2025 | 24.31 | 25.13 | 24.00 | 24.73 | 2,083,746 | |
05/30/2025 | 24.43 | 24.44 | 23.85 | 24.42 | 1,738,953 | |
| 05/29/2025 | 24.00 | 25.08 | 23.69 | 24.53 | 2,063,931 | |
| 05/28/2025 | 23.86 | 24.24 | 23.53 | 23.86 | 2,516,700 | |
| 05/27/2025 | 24.07 | 24.11 | 23.67 | 23.86 | 1,774,425 | |
| 05/23/2025 | 23.56 | 24.08 | 23.40 | 24.00 | 1,392,229 | |
05/22/2025 | 24.33 | 24.40 | 23.67 | 23.72 | 1,302,873 | |
05/21/2025 | 24.22 | 24.74 | 24.16 | 24.38 | 1,416,700 | |
05/20/2025 | 23.84 | 24.38 | 23.65 | 24.31 | 1,544,498 | |
05/19/2025 | 23.50 | 23.83 | 23.21 | 23.78 | 1,723,662 | |
05/16/2025 | 23.36 | 23.90 | 23.06 | 23.50 | 1,488,740 | |
05/15/2025 | 24.27 | 24.38 | 23.51 | 23.51 | 1,166,872 | |
| 05/14/2025 | 24.01 | 24.22 | 23.56 | 24.10 | 2,267,200 | |
| 05/13/2025 | 24.00 | 24.55 | 23.69 | 23.83 | 3,823,752 | |
05/12/2025 | 24.41 | 24.48 | 23.39 | 23.99 | 3,249,700 | |
05/09/2025 | 21.65 | 24.08 | 21.05 | 24.00 | 3,784,724 | |
05/08/2025 | 24.18 | 24.80 | 23.93 | 24.45 | 3,169,200 | |
05/07/2025 | 23.26 | 24.20 | 23.25 | 24.03 | 1,295,848 | |
05/06/2025 | 22.74 | 23.37 | 22.43 | 23.36 | 1,626,943 | |
05/05/2025 | 23.00 | 23.45 | 22.80 | 22.84 | 1,630,417 | |
05/02/2025 | 22.60 | 23.20 | 22.50 | 23.15 | 1,838,471 | |
05/01/2025 | 22.04 | 22.54 | 21.81 | 22.25 | 1,676,700 |
About Grindr Stock history
Grindr investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Grindr is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Grindr Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Grindr stock prices may prove useful in developing a viable investing in Grindr
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 175.9 M | 155.7 M | |
| Net Income Applicable To Common Shares | 766.8 K | 805.1 K |
Grindr Stock Technical Analysis
Grindr technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Comparator Now
Portfolio ComparatorCompare the composition, asset allocations and performance of any two portfolios in your account |
| All Next | Launch Module |
Grindr Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Grindr's price direction in advance. Along with the technical and fundamental analysis of Grindr Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Grindr to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.07) | |||
| Jensen Alpha | (0.21) | |||
| Total Risk Alpha | (0.70) | |||
| Treynor Ratio | (13.94) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Grindr Stock analysis
When running Grindr's price analysis, check to measure Grindr's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Grindr is operating at the current time. Most of Grindr's value examination focuses on studying past and present price action to predict the probability of Grindr's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Grindr's price. Additionally, you may evaluate how the addition of Grindr to your portfolios can decrease your overall portfolio volatility.
| CEOs Directory Screen CEOs from public companies around the world | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. | |
| Fundamental Analysis View fundamental data based on most recent published financial statements | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets | |
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. | |
| Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world |