GRINDR INC

Ticker: GRND CUSIP: 39854F101 Class: Common Stock

SBI Securities Co., Ltd.'s Holding History (CIK: 0001851815)

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

Q4 2025

Shares 130 Value ($000) $2 Avg Close $13.59 Range $11.73 - $16.22

Q3 2025

Shares 79 Value ($000) $1 Avg Close $17.53 Range $14.60 - $22.73

Q2 2025

Shares 16 Value ($000) $0 Avg Close $21.95 Range $16.18 - $25.13

Q1 2025

Shares 30 Value ($000) $1 Avg Close $17.55 Range $14.42 - $19.20

Q4 2024

Shares 10 Value ($000) $0 Avg Close $14.57 Range $11.51 - $18.43

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	130	$2	$13.59	$11.73 - $16.22
Q3 2025	79	$1	$17.53	$14.60 - $22.73
Q2 2025	16	$0	$21.95	$16.18 - $25.13
Q1 2025	30	$1	$17.55	$14.42 - $19.20
Q4 2024	10	$0	$14.57	$11.51 - $18.43