GRINDR INC

Ticker: GRND CUSIP: 39854F101 Class: Common Stock

HRT FINANCIAL LP's Holding History (CIK: 0001475597)

Note: Option positions (PUT/CALL) are excluded.

Q3 2025

Shares 238,690 Value ($000) $4 Avg Close $17.53 Range $14.60 - $22.73

Q2 2025

Shares 26,238 Value ($000) $1 Avg Close $21.95 Range $16.18 - $25.13

Q4 2024

Shares 58,111 Value ($000) $1 Avg Close $14.57 Range $11.51 - $18.43

Q2 2024

Shares 200,610 Value ($000) $2 Avg Close $9.98 Range $8.95 - $12.42

Q1 2024

Shares 29,141 Value ($000) $0 Avg Close $8.90 Range $7.93 - $10.69

Q3 2023

Shares 16,456 Value ($000) $0 Avg Close $5.59 Range $4.49 - $6.34

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	238,690	$4	$17.53	$14.60 - $22.73
Q2 2025	26,238	$1	$21.95	$16.18 - $25.13
Q4 2024	58,111	$1	$14.57	$11.51 - $18.43
Q2 2024	200,610	$2	$9.98	$8.95 - $12.42
Q1 2024	29,141	$0	$8.90	$7.93 - $10.69
Q3 2023	16,456	$0	$5.59	$4.49 - $6.34