GRINDR INC

Ticker: GRND CUSIP: 39854F101 Class: Common Stock

Bleakley Financial Group, LLC's Holding History (CIK: 0001936953)

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

Q4 2025

Shares 40,903 Value ($000) $554 Avg Close $13.59 Range $11.73 - $16.22

Q3 2025

Shares 27,553 Value ($000) $414 Avg Close $17.53 Range $14.60 - $22.73

Q2 2025

Shares 30,085 Value ($000) $683 Avg Close $21.95 Range $16.18 - $25.13

Q1 2025

Shares 30,260 Value ($000) $542 Avg Close $17.55 Range $14.42 - $19.20

Q4 2024

Shares 28,712 Value ($000) $512 Avg Close $14.57 Range $11.51 - $18.43

Q3 2024

Shares 27,188 Value ($000) $324 Avg Close $11.85 Range $10.26 - $12.83

Q2 2024

Shares 24,817 Value ($000) $304 Avg Close $9.98 Range $8.95 - $12.42

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	40,903	$554	$13.59	$11.73 - $16.22
Q3 2025	27,553	$414	$17.53	$14.60 - $22.73
Q2 2025	30,085	$683	$21.95	$16.18 - $25.13
Q1 2025	30,260	$542	$17.55	$14.42 - $19.20
Q4 2024	28,712	$512	$14.57	$11.51 - $18.43
Q3 2024	27,188	$324	$11.85	$10.26 - $12.83
Q2 2024	24,817	$304	$9.98	$8.95 - $12.42