5 DAY PERFORMANCE
+61.88%
1 MONTH PERFORMANCE
+42.58%
3 MONTH PERFORMANCE
-10.67%
6 MONTH PERFORMANCE
+11.83%
YEAR-TO-DATE PERFORMANCE
-28.01%
1 YEAR PERFORMANCE
-31.62%
Bumble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $3.62 | $3.78 (4.42%) | $3.81 | $3.60 | 2.67 M | $398.59 M |
| 12/08/2025 | $3.65 | $3.64 (-0.27%) | $3.70 | $3.57 | 2.33 M | $382.81 M |
| 12/05/2025 | $3.69 | $3.62 (-1.9%) | $3.78 | $3.60 | 2.55 M | $380.71 M |
| 12/04/2025 | $3.75 | $3.71 (-1.07%) | $3.76 | $3.64 | 1.78 M | $390.17 M |
| 12/03/2025 | $3.68 | $3.76 (2.17%) | $3.80 | $3.65 | 2.94 M | $395.43 M |
| 12/02/2025 | $3.68 | $3.67 (-0.27%) | $3.72 | $3.61 | 2.77 M | $385.97 M |
| 12/01/2025 | $3.52 | $3.67 (4.26%) | $3.75 | $3.42 | 3.65 M | $385.97 M |
| 11/28/2025 | $3.53 | $3.55 (0.57%) | $3.62 | $3.52 | 1.40 M | $373.35 M |
| 11/26/2025 | $3.53 | $3.53 (0%) | $3.57 | $3.46 | 2.40 M | $371.24 M |
| 11/25/2025 | $3.49 | $3.56 (2.01%) | $3.73 | $3.47 | 2.91 M | $374.40 M |
| 11/24/2025 | $3.46 | $3.47 (0.29%) | $3.56 | $3.35 | 3.35 M | $364.93 M |
| 11/21/2025 | $3.23 | $3.32 (2.79%) | $3.37 | $3.18 | 3.38 M | $349.16 M |
| 11/20/2025 | $3.48 | $3.23 (-7.18%) | $3.49 | $3.19 | 3.44 M | $339.69 M |
| 11/19/2025 | $3.49 | $3.40 (-2.58%) | $3.54 | $3.33 | 3.62 M | $357.57 M |
| 11/18/2025 | $3.65 | $3.51 (-3.84%) | $3.65 | $3.42 | 3.57 M | $369.14 M |
| 11/17/2025 | $3.62 | $3.57 (-1.38%) | $3.74 | $3.52 | 3.15 M | $375.45 M |
| 11/14/2025 | $3.67 | $3.60 (-1.91%) | $3.70 | $3.56 | 3.33 M | $378.60 M |
| 11/13/2025 | $3.86 | $3.74 (-3.11%) | $3.92 | $3.73 | 3.31 M | $393.33 M |
| 11/12/2025 | $4.02 | $3.91 (-2.74%) | $4.07 | $3.90 | 2.86 M | $410.16 M |
| 11/11/2025 | $4.11 | $4.00 (-2.68%) | $4.13 | $3.91 | 3.45 M | $420.67 M |
| 11/10/2025 | $4.34 | $4.11 (-5.3%) | $4.37 | $4.09 | 3.67 M | $432.24 M |
| 11/07/2025 | $4.21 | $4.26 (1.19%) | $4.36 | $4.16 | 3.71 M | $448.02 M |
| 11/06/2025 | $4.16 | $4.24 (1.92%) | $4.50 | $4.02 | 6.88 M | $445.91 M |
| 11/05/2025 | $5.23 | $5.42 (3.63%) | $5.46 | $5.16 | 4.21 M | $570.01 M |
| 11/04/2025 | $5.36 | $5.26 (-1.87%) | $5.45 | $5.24 | 1.76 M | $553.18 M |
| 11/03/2025 | $5.55 | $5.49 (-1.08%) | $5.67 | $5.47 | 1.62 M | $577.37 M |
| 10/31/2025 | $5.51 | $5.55 (0.73%) | $5.73 | $5.48 | 1.71 M | $583.68 M |
| 10/30/2025 | $5.44 | $5.48 (0.74%) | $5.55 | $5.38 | 2.61 M | $576.32 M |
| 10/29/2025 | $5.59 | $5.54 (-0.89%) | $5.67 | $5.44 | 1.51 M | $582.63 M |
| 10/28/2025 | $5.79 | $5.60 (-3.28%) | $5.79 | $5.55 | 1.48 M | $588.94 M |
| 10/27/2025 | $5.96 | $5.78 (-3.02%) | $5.96 | $5.76 | 1.65 M | $607.87 M |
| 10/24/2025 | $5.87 | $5.88 (0.17%) | $5.93 | $5.78 | 2.04 M | $618.39 M |
| 10/23/2025 | $5.64 | $5.76 (2.13%) | $5.76 | $5.60 | 1.72 M | $605.77 M |
| 10/22/2025 | $5.56 | $5.67 (1.98%) | $5.72 | $5.54 | 2.20 M | $596.30 M |
| 10/21/2025 | $5.70 | $5.61 (-1.58%) | $5.70 | $5.60 | 1.81 M | $589.99 M |
| 10/20/2025 | $5.25 | $5.70 (8.57%) | $5.73 | $5.25 | 3.07 M | $599.46 M |
| 10/17/2025 | $5.34 | $5.28 (-1.12%) | $5.37 | $5.27 | 1.52 M | $555.29 M |
| 10/16/2025 | $5.53 | $5.33 (-3.62%) | $5.54 | $5.25 | 1.60 M | $560.55 M |
| 10/15/2025 | $5.49 | $5.50 (0.18%) | $5.77 | $5.41 | 2.43 M | $578.42 M |
| 10/14/2025 | $5.11 | $5.34 (4.5%) | $5.38 | $5.11 | 2.16 M | $561.60 M |
| 10/13/2025 | $5.15 | $5.24 (1.75%) | $5.26 | $5.04 | 2.63 M | $551.08 M |
| 10/10/2025 | $5.56 | $5.07 (-8.81%) | $5.57 | $5.07 | 2.97 M | $533.20 M |
| 10/09/2025 | $5.67 | $5.51 (-2.82%) | $5.72 | $5.51 | 1.69 M | $579.48 M |
| 10/08/2025 | $5.89 | $5.67 (-3.74%) | $5.91 | $5.66 | 1.61 M | $596.30 M |
| 10/07/2025 | $5.90 | $5.82 (-1.36%) | $5.97 | $5.77 | 2.28 M | $612.08 M |
| 10/06/2025 | $5.93 | $5.91 (-0.34%) | $5.98 | $5.78 | 2.29 M | $621.54 M |
| 10/03/2025 | $5.79 | $5.86 (1.21%) | $6.02 | $5.75 | 3.37 M | $616.28 M |
| 10/02/2025 | $6.08 | $6.04 (-0.66%) | $6.13 | $5.93 | 2.50 M | $635.21 M |
| 10/01/2025 | $6.09 | $6.03 (-0.99%) | $6.21 | $5.98 | 2.43 M | $634.16 M |
| 09/30/2025 | $6.29 | $6.09 (-3.18%) | $6.29 | $6.02 | 2.51 M | $640.47 M |
| 09/29/2025 | $6.30 | $6.30 (0%) | $6.34 | $6.17 | 2.98 M | $662.56 M |
| 09/26/2025 | $6.45 | $6.28 (-2.64%) | $6.49 | $6.22 | 2.03 M | $660.46 M |
| 09/25/2025 | $6.46 | $6.44 (-0.31%) | $6.55 | $6.29 | 1.95 M | $677.28 M |
| 09/24/2025 | $6.89 | $6.60 (-4.21%) | $6.93 | $6.57 | 2.37 M | $694.11 M |
| 09/23/2025 | $6.85 | $6.85 (0%) | $7.27 | $6.82 | 3.10 M | $720.40 M |
| 09/22/2025 | $7.05 | $6.84 (-2.98%) | $7.32 | $6.75 | 5.55 M | $719.35 M |
| 09/19/2025 | $7.17 | $7.05 (-1.67%) | $7.25 | $7.01 | 4.09 M | $741.43 M |
| 09/18/2025 | $6.93 | $7.17 (3.46%) | $7.24 | $6.92 | 3.94 M | $754.05 M |
| 09/17/2025 | $6.91 | $6.93 (0.29%) | $7.04 | $6.77 | 3.58 M | $728.81 M |
| 09/16/2025 | $7.06 | $6.91 (-2.12%) | $7.06 | $6.88 | 2.37 M | $726.71 M |
| 09/15/2025 | $6.93 | $7.01 (1.15%) | $7.26 | $6.91 | 3.68 M | $737.23 M |
| 09/12/2025 | $6.84 | $6.83 (-0.15%) | $6.90 | $6.73 | 2.58 M | $718.30 M |
| 09/11/2025 | $6.61 | $6.75 (2.12%) | $6.84 | $6.47 | 3.61 M | $709.88 M |
| 09/10/2025 | $6.61 | $6.56 (-0.76%) | $6.63 | $6.40 | 2.12 M | $689.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
