Grindr Inc Stock Price History
| GRND Stock | 22.19 0.21 0.94% |
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 22.19, as last reported on the 29th of June, with the highest price reaching 22.57 and the lowest price hitting 21.93 during the day.
If you're considering investing in Grindr Stock, it is important to understand the factors that can impact its price. Grindr appears to be very steady, given 3 months investment horizon. Grindr Inc holds Efficiency (Sharpe) Ratio of 0.17, which attests that the entity had a 0.17 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Grindr Inc, which you can use to evaluate the volatility of the firm. Please utilize Grindr's Risk Adjusted Performance of 0.2557, downside deviation of 2.03, and Market Risk Adjusted Performance of 0.4821 to validate if our risk estimates are consistent with your expectations. 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 17.5265 | 50 Day MA 22.8256 | Beta 0.32 |
Sharpe Ratio = 0.1703
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | GRND | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.14 actual daily | 19 81% of assets are more volatile |
Expected Return
| 0.36 actual daily | 7 93% of assets have higher returns |
Risk-Adjusted Return
| 0.17 actual daily | 13 87% of assets perform better |
Based on monthly moving average Grindr is performing at about 13% of its full potential. 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 it to a well-diversified portfolio.
Price Book 13.6128 | Enterprise Value Ebitda 98.8088 | Price Sales 11.9858 | Shares Float 12.9 M | Wall Street Target Price 25.5 |
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 | April 8, 2025 | 16.92 |
Grindr June 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 | (0.33) | |
| Grindr Price Action Indicator | (0.16) | |
| Grindr Price Rate Of Daily Change | 0.99 |
Grindr June 29, 2025 Stock Price Analysis
Grindr Stock Price History Data
The price series of Grindr for the period between Mon, Mar 31, 2025 and Sun, Jun 29, 2025 has a statistical range of 7.81 with a coefficient of variation of 11.37. Under current investment horizon, the daily prices are spread out with arithmetic mean of 21.64. The median price for the last 90 days is 22.84.| Open | High | Low | Close | Volume | ||
06/29/2025 | 22.39 | 22.57 | 21.93 | 22.19 | ||
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 | |
04/30/2025 | 21.23 | 22.03 | 21.14 | 21.97 | 1,167,012 | |
04/29/2025 | 21.35 | 21.77 | 21.35 | 21.67 | 1,335,100 | |
04/28/2025 | 21.10 | 21.57 | 21.10 | 21.45 | 1,476,983 | |
04/25/2025 | 20.94 | 21.33 | 20.89 | 21.07 | 1,147,304 | |
04/24/2025 | 20.63 | 21.05 | 20.53 | 20.83 | 1,353,209 | |
04/23/2025 | 20.16 | 21.03 | 20.01 | 20.69 | 1,588,501 | |
04/22/2025 | 19.59 | 20.00 | 19.39 | 19.95 | 2,098,262 | |
04/21/2025 | 19.37 | 19.66 | 18.93 | 19.30 | 1,141,919 | |
04/17/2025 | 18.92 | 19.65 | 18.88 | 19.58 | 1,795,281 | |
04/16/2025 | 18.66 | 19.04 | 18.55 | 18.92 | 1,388,718 | |
04/15/2025 | 18.30 | 18.92 | 18.18 | 18.88 | 1,941,240 | |
| 04/14/2025 | 18.40 | 18.64 | 17.99 | 18.16 | 1,578,300 | |
04/11/2025 | 17.64 | 18.16 | 17.59 | 18.09 | 2,307,680 | |
04/10/2025 | 17.65 | 18.34 | 17.30 | 17.55 | 3,147,400 | |
04/09/2025 | 17.03 | 18.23 | 16.70 | 17.90 | 2,353,305 | |
04/08/2025 | 17.61 | 17.95 | 16.66 | 16.92 | 2,100,300 | |
04/07/2025 | 16.73 | 18.16 | 16.18 | 17.07 | 2,078,036 | |
04/04/2025 | 17.80 | 18.06 | 17.17 | 17.17 | 2,234,734 | |
04/03/2025 | 18.00 | 18.63 | 17.81 | 18.13 | 2,079,000 | |
04/02/2025 | 18.31 | 18.87 | 18.20 | 18.70 | 1,074,352 |
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 Global Markets Map Now
Global Markets MapGet a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes |
| 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 | 0.2557 | |||
| Jensen Alpha | 0.2842 | |||
| Total Risk Alpha | 0.2556 | |||
| Sortino Ratio | 0.1322 | |||
| Treynor Ratio | 0.4721 |
| 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.
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Price Ceiling Movement Calculate and plot Price Ceiling Movement for different equity instruments | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Transaction History View history of all your transactions and understand their impact on performance | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk |