No.4
Disclosure
2026/11/07 06:16
四半期報告書（10-Q）
GRND Grindr Inc.US-listed
4 posts
Grindr Inc. (GRND) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Grindr Inc. (GRND) Stock Price History
Grindr Inc. closed at $13.54 on Nov 6, 2026, −2.9% over 1 month, −10.3% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$15.47Oct 13
1-Month Low$12.65Oct 30
1-Week Change+7.0%vs Oct 30
1-Month Change−2.9%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $971 today (−2.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −2.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $13.54 | −0.10 | −0.73% |
| Nov 5 (Thu) | $13.64 | −0.37 | −2.64% |
| Nov 4 (Wed) | $14.01 | +0.94 | +7.19% |
| Nov 3 (Tue) | $13.07 | +0.30 | +2.35% |
| Nov 2 (Mon) | $12.77 | +0.12 | +0.95% |
| Oct 30 (Fri) | $12.65 | −0.25 | −1.94% |
| Oct 29 (Thu) | $12.90 | −0.07 | −0.54% |
| Oct 28 (Wed) | $12.97 | +0.03 | +0.23% |
| Oct 27 (Tue) | $12.94 | −0.18 | −1.37% |
| Oct 26 (Mon) | $13.12 | −0.56 | −4.09% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$17.15Aug 6
3-Month Low$12.65Oct 30
1-Month Change−2.9%vs Oct 6
3-Month Change−21.0%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $790 today (−21.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −21.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $13.54 | −0.10 | −0.73% |
| Nov 5 (Thu) | $13.64 | −0.37 | −2.64% |
| Nov 4 (Wed) | $14.01 | +0.94 | +7.19% |
| Nov 3 (Tue) | $13.07 | +0.30 | +2.35% |
| Nov 2 (Mon) | $12.77 | +0.12 | +0.95% |
| Oct 30 (Fri) | $12.65 | −0.25 | −1.94% |
| Oct 29 (Thu) | $12.90 | −0.07 | −0.54% |
| Oct 28 (Wed) | $12.97 | +0.03 | +0.23% |
| Oct 27 (Tue) | $12.94 | −0.18 | −1.37% |
| Oct 26 (Mon) | $13.12 | −0.56 | −4.09% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$17.94Aug 4
6-Month Low$10.70Jun 4
3-Month Change−21.0%vs Aug 6
6-Month Change+0.4%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,004 today (+0.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +0.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $13.54 | +7.0% |
| Oct 2026 | $12.65 | −18.0% |
| Sep 2026 | $15.43 | −0.3% |
| Aug 2026 | $15.48 | −10.7% |
| Jul 2026 | $17.34 | +20.7% |
| Jun 2026 | $14.37 | +15.0% |
| May 2026 | $12.50 | −6.5% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$17.94Aug 4
52-Week Low$9.85Feb 12
Year to Date+0.0%vs Dec 31
From 52-Week High−24.5%Aug 4
If you had invested $1,000 1 year ago, it would be worth $897 today (−10.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −10.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $13.54 | +7.0% |
| Oct 2026 | $12.65 | −18.0% |
| Sep 2026 | $15.43 | −0.3% |
| Aug 2026 | $15.48 | −10.7% |
| Jul 2026 | $17.34 | +20.7% |
| Jun 2026 | $14.37 | +15.0% |
| May 2026 | $12.50 | −6.5% |
| Apr 2026 | $13.37 | +10.6% |
| Mar 2026 | $12.09 | +6.2% |
| Feb 2026 | $11.38 | +0.5% |
| Jan 2026 | $11.32 | −16.4% |
| Dec 2025 | $13.54 | +5.5% |
| Nov 2025 | $12.83 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$24.42May 26, 2025
3-Year Low$5.81Nov 6, 2023
Annualized Return+32.6%
Max Drawdown−58.7%
If you had invested $1,000 3 years ago, it would be worth $2,330 today (+133.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +133.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $13.54 | +0.0% |
| 2025 | $13.54 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$36.50Nov 14, 2022
5-Year Low$4.65Dec 26, 2022
Annualized Return+5.9%
Max Drawdown−87.3%
If you had invested $1,000 5 years ago, it would be worth $1,330 today (+33.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +33.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $13.54 | +0.0% |
| 2025 | $13.54 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$36.50Nov 2022
All-Time Low$4.65Dec 2022
Total Change+28.3%vs Jan 2021
Annualized Return+4.4%
If you had invested $1,000 in Jan 2021, it would be worth $1,283 today (+28.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +93.6%, while this stock moved +28.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $13.54 | +1.7% |
| 2025 | $13.31 | −25.9% |
| 2024 | $17.96 | +104.6% |
| 2023 | $8.78 | +88.8% |
| 2022 | $4.65 | −54.1% |
| 2021 | $10.13 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 2021). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/06 16:16 10-Q
- 11/05 16:18 8-K 決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.3
Disclosure
2026/11/06 06:18
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/11/03 06:14
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/10/01 06:02
臨時報告（重要事象）（8-K）
資産の取得・処分の完了（Item 2.01）／未登録株式の発行（Item 3.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
資産の取得・処分の完了（Item 2.01）／未登録株式の発行（Item 3.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the Grindr Inc. board
More US stocks in English
- Greenpro Capital Corp.GRNQ
- Granite Ridge Resources, Inc.GRNT
- Brazil Potash Corp.GRO
- Grove Collaborative Holdings, Inc.GROV
- U S GLOBAL INVESTORS INCGROW
- Gold Royalty Corp.GROY
- Groupon, Inc.GRPN
- Gorilla Technology Group Inc.GRRR
- GRANDSTAND LtdGRSD
- GRAVITY Co., Ltd.GRVY
- GrowGeneration Corp.GRWG
- Gabelli Healthcare & WellnessRx TrustGRX