Grindr Inc Stock Price History

GRND Stock   16.94  0.55  3.36%   
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 16.94, as last reported on the 17th of March 2025, with the highest price reaching 17.17 and the lowest price hitting 16.34 during the day.
IPO Date
14th of January 2021
200 Day MA
13.8902
50 Day MA
17.569
Beta
0.304
 
Covid
If you're considering investing in Grindr Stock, it is important to understand the factors that can impact its price. At this point, Grindr is not too volatile. Grindr Inc holds Efficiency (Sharpe) Ratio of 0.0206, which attests that the entity had a 0.0206 % 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 check out Grindr's Market Risk Adjusted Performance of 0.2901, downside deviation of 3.87, and Risk Adjusted Performance of 0.0466 to validate if the risk estimate we provide is consistent with the expected return of 0.0654%.
  
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.

Sharpe Ratio = 0.0206

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskGRNDHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.17
  actual daily
28
72% of assets are more volatile

Expected Return

 0.07
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.02
  actual daily
1
99% of assets perform better
Based on monthly moving average Grindr is performing at about 1% 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
5.9456
Enterprise Value Ebitda
98.8088
Price Sales
10.236
Shares Float
46.4 M
Wall Street Target Price
21.5

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 PriceFebruary 24, 202519.03
Lowest PriceMarch 7, 202515.14

Grindr March 17, 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 0.66 
Grindr Price Action Indicator 0.46 
Grindr Price Rate Of Daily Change 1.03 

Grindr March 17, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Grindr Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Grindr intraday prices and daily technical indicators to check the level of noise trading in Grindr Stock and then apply it to test your longer-term investment strategies against Grindr.

Grindr Stock Price History Data

The price series of Grindr for the period between Tue, Dec 17, 2024 and Mon, Mar 17, 2025 has a statistical range of 3.89 with a coefficient of variation of 5.47. Under current investment horizon, the daily prices are spread out with arithmetic mean of 17.38. The median price for the last 90 days is 17.81.
OpenHighLowCloseVolume
03/17/2025
 16.54  17.17  16.34  16.94 
03/14/2025 16.54  17.17  16.34  16.94  2,262,334 
03/13/2025 16.32  16.79  16.10  16.39  2,019,769 
03/12/2025 16.86  17.16  16.40  16.52  2,956,699 
03/11/2025 15.16  16.59  15.16  16.31  2,927,200 
03/10/2025 14.78  15.39  14.51  15.24  3,461,890 
03/07/2025 15.44  15.45  14.43  15.14  3,946,356 
03/06/2025 17.14  17.78  15.28  15.70  5,589,400 
03/05/2025 18.09  18.77  17.88  18.69  2,177,811 
03/04/2025 18.11  18.26  17.38  18.05  2,658,599 
03/03/2025 18.92  19.02  18.45  18.60  2,005,632 
02/28/2025 17.89  18.35  17.54  18.35  1,157,399 
02/27/2025 18.34  18.46  17.80  18.01  871,301 
02/26/2025 17.91  18.72  17.87  18.24  1,262,500 
02/25/2025 18.90  19.20  17.25  17.93  1,736,181 
02/24/2025 18.00  19.18  17.72  19.03  2,692,844 
02/21/2025 18.03  18.08  17.95  17.98  1,759,639 
02/20/2025 18.15  18.19  17.86  17.97  1,183,179 
02/19/2025 18.41  18.51  18.01  18.09  1,463,947 
02/18/2025 18.29  18.64  18.09  18.53  1,257,400 
02/14/2025 18.58  18.58  18.10  18.26  896,100 
02/13/2025 18.58  18.70  18.06  18.62  2,016,331 
02/12/2025 17.80  18.51  17.80  18.51  2,159,678 
02/11/2025 17.81  18.08  17.80  18.00  843,900 
02/10/2025 18.21  18.21  17.89  17.96  1,268,592 
02/07/2025 18.14  18.23  17.90  18.13  1,392,509 
02/06/2025 18.10  18.11  17.89  18.09  913,577 
02/05/2025 18.03  18.07  17.86  18.05  664,400 
02/04/2025 18.24  18.24  17.86  18.05  1,281,200 
02/03/2025 17.64  18.08  17.64  18.07  1,055,200 
01/31/2025 17.84  18.03  17.71  17.84  1,211,400 
01/30/2025 18.15  18.19  17.72  17.75  1,198,400 
01/29/2025 18.05  18.15  17.86  18.04  1,134,500 
01/28/2025 17.84  18.10  17.74  18.00  763,800 
01/27/2025 17.74  18.07  17.65  17.81  1,395,000 
01/24/2025 17.90  18.35  17.74  18.08  3,004,500 
01/23/2025 16.77  16.89  16.35  16.73  1,173,335 
01/22/2025 17.31  17.47  16.78  16.81  1,216,348 
01/21/2025 17.21  17.29  16.88  17.26  716,422 
01/17/2025 17.16  17.34  16.84  17.07  641,776 
01/16/2025 16.90  17.12  16.73  16.96  726,266 
01/15/2025 17.04  17.10  16.64  16.92  918,576 
01/14/2025 16.58  16.88  16.45  16.66  679,949 
01/13/2025 16.13  16.61  15.85  16.42  895,353 
01/10/2025 17.12  17.27  16.25  16.74  892,585 
01/08/2025 17.20  17.43  17.01  17.32  808,373 
01/07/2025 17.49  17.61  17.00  17.34  990,199 
01/06/2025 17.95  18.17  17.44  17.50  1,247,488 
01/03/2025 18.00  18.18  17.88  17.96  772,722 
01/02/2025 17.94  18.23  17.71  17.95  911,755 
12/31/2024 18.33  18.43  17.82  17.84  752,924 
12/30/2024 17.64  18.31  17.55  18.23  823,600 
12/27/2024 18.07  18.24  17.57  17.92  1,009,175 
12/26/2024 17.68  18.26  17.63  18.17  950,826 
12/24/2024 17.84  17.87  17.59  17.72  337,042 
12/23/2024 17.35  17.77  17.34  17.72  1,111,518 
12/20/2024 16.36  17.72  16.20  17.31  1,744,434 
12/19/2024 16.76  17.35  16.71  16.85  842,599 
12/18/2024 16.86  17.39  16.54  16.64  1,595,799 
12/17/2024 16.91  17.21  16.50  16.80  1,341,408 
12/16/2024 16.00  17.33  15.91  16.92  1,747,254 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding175.9 M155.7 M
Net Income Applicable To Common Shares766.8 K805.1 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.
A focus of Grindr technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Grindr trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sync Your Broker Now

   

Sync Your Broker

Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
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.

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.
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges