5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
+5.71%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-17.09%
YEAR-TO-DATE PERFORMANCE
-17.09%
1 YEAR PERFORMANCE
-58.01%
Bumble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.79 | $2.85 (2.33%) | $2.89 | $2.77 | 1.76 M | $428.91 M |
| 09/18/2026 | $2.96 | $2.79 (-5.74%) | $2.97 | $2.76 | 3.34 M | $425.10 M |
| 09/17/2026 | $3.01 | $2.96 (-1.66%) | $3.03 | $2.96 | 1.76 M | $451.00 M |
| 09/16/2026 | $2.99 | $3.00 (0.33%) | $3.04 | $2.93 | 1.90 M | $457.09 M |
| 09/15/2026 | $2.96 | $3.02 (2.03%) | $3.11 | $2.89 | 2.64 M | $460.14 M |
| 09/14/2026 | $3.00 | $2.97 (-1%) | $3.13 | $2.94 | 3.93 M | $452.52 M |
| 09/11/2026 | $2.99 | $2.99 (0%) | $3.09 | $2.98 | 2.42 M | $455.57 M |
| 09/10/2026 | $2.90 | $2.98 (2.76%) | $3.01 | $2.90 | 1.84 M | $454.05 M |
| 09/09/2026 | $2.90 | $2.93 (1.03%) | $2.96 | $2.90 | 1.49 M | $446.43 M |
| 09/08/2026 | $2.90 | $2.91 (0.34%) | $2.98 | $2.90 | 2.73 M | $443.38 M |
| 09/04/2026 | $2.85 | $2.90 (1.75%) | $2.91 | $2.83 | 1.63 M | $441.86 M |
| 09/03/2026 | $2.83 | $2.87 (1.41%) | $2.99 | $2.83 | 3.00 M | $437.29 M |
| 09/02/2026 | $2.65 | $2.83 (6.79%) | $2.88 | $2.65 | 2.89 M | $431.19 M |
| 09/01/2026 | $2.70 | $2.68 (-0.74%) | $2.77 | $2.63 | 2.51 M | $408.34 M |
| 08/31/2026 | $2.72 | $2.74 (0.74%) | $2.76 | $2.70 | 1.61 M | $417.48 M |
| 08/28/2026 | $2.72 | $2.73 (0.37%) | $2.77 | $2.71 | 858.40 K | $415.96 M |
| 08/27/2026 | $2.77 | $2.71 (-2.17%) | $2.79 | $2.69 | 1.71 M | $412.91 M |
| 08/26/2026 | $2.80 | $2.75 (-1.79%) | $2.82 | $2.71 | 2.52 M | $419.00 M |
| 08/25/2026 | $2.82 | $2.84 (0.71%) | $2.92 | $2.79 | 2.25 M | $432.72 M |
| 08/24/2026 | $2.77 | $2.85 (2.89%) | $2.86 | $2.74 | 1.90 M | $434.24 M |
| 08/21/2026 | $2.84 | $2.80 (-1.41%) | $2.84 | $2.72 | 1.76 M | $426.62 M |
| 08/20/2026 | $2.75 | $2.80 (1.82%) | $2.87 | $2.74 | 1.96 M | $426.62 M |
| 08/19/2026 | $2.72 | $2.79 (2.57%) | $2.81 | $2.71 | 2.62 M | $425.10 M |
| 08/18/2026 | $2.61 | $2.72 (4.21%) | $2.75 | $2.59 | 2.82 M | $414.43 M |
| 08/17/2026 | $2.70 | $2.60 (-3.7%) | $2.71 | $2.58 | 2.88 M | $396.15 M |
| 08/14/2026 | $2.74 | $2.71 (-1.09%) | $2.79 | $2.68 | 2.44 M | $412.91 M |
| 08/13/2026 | $2.62 | $2.72 (3.82%) | $2.74 | $2.59 | 3.52 M | $414.43 M |
| 08/12/2026 | $2.76 | $2.61 (-5.43%) | $2.80 | $2.58 | 6.83 M | $397.67 M |
| 08/11/2026 | $2.73 | $2.78 (1.83%) | $2.89 | $2.73 | 4.26 M | $423.57 M |
| 08/10/2026 | $2.80 | $2.73 (-2.5%) | $2.82 | $2.66 | 5.50 M | $415.96 M |
| 08/07/2026 | $2.85 | $2.83 (-0.7%) | $2.92 | $2.77 | 2.04 M | $431.19 M |
| 08/06/2026 | $2.74 | $2.85 (4.01%) | $2.99 | $2.71 | 3.70 M | $434.24 M |
| 08/05/2026 | $3.14 | $3.04 (-3.18%) | $3.21 | $3.03 | 4.53 M | $463.19 M |
| 08/04/2026 | $3.08 | $3.20 (3.9%) | $3.21 | $3.07 | 2.63 M | $487.57 M |
| 08/03/2026 | $2.92 | $3.09 (5.82%) | $3.12 | $2.92 | 3.04 M | $470.81 M |
| 07/31/2026 | $2.91 | $2.85 (-2.06%) | $2.91 | $2.82 | 1.88 M | $430.60 M |
| 07/30/2026 | $2.94 | $2.91 (-1.02%) | $2.95 | $2.85 | 1.86 M | $439.67 M |
| 07/29/2026 | $3.01 | $2.97 (-1.33%) | $3.07 | $2.95 | 1.61 M | $448.73 M |
| 07/28/2026 | $2.97 | $3.01 (1.35%) | $3.07 | $2.92 | 1.76 M | $454.78 M |
| 07/27/2026 | $2.82 | $2.96 (4.96%) | $2.99 | $2.82 | 2.22 M | $447.22 M |
| 07/24/2026 | $2.80 | $2.81 (0.36%) | $2.90 | $2.79 | 1.99 M | $424.56 M |
| 07/23/2026 | $2.81 | $2.79 (-0.71%) | $2.83 | $2.72 | 1.97 M | $341.22 M |
| 07/22/2026 | $2.87 | $2.81 (-2.09%) | $2.87 | $2.79 | 1.92 M | $343.67 M |
| 07/21/2026 | $2.99 | $2.87 (-4.01%) | $3.00 | $2.83 | 1.89 M | $301.83 M |
| 07/20/2026 | $2.93 | $2.93 (0%) | $2.99 | $2.88 | 1.95 M | $308.14 M |
| 07/17/2026 | $2.98 | $2.92 (-2.01%) | $3.04 | $2.87 | 2.46 M | $307.09 M |
| 07/16/2026 | $3.13 | $3.03 (-3.19%) | $3.16 | $3.01 | 1.72 M | $318.66 M |
| 07/15/2026 | $2.96 | $3.10 (4.73%) | $3.13 | $2.94 | 2.39 M | $326.02 M |
| 07/14/2026 | $3.11 | $2.93 (-5.79%) | $3.12 | $2.92 | 2.04 M | $308.14 M |
| 07/13/2026 | $3.06 | $3.11 (1.63%) | $3.14 | $3.05 | 1.76 M | $327.07 M |
| 07/10/2026 | $3.14 | $3.03 (-3.5%) | $3.15 | $3.00 | 2.29 M | $318.66 M |
| 07/09/2026 | $2.96 | $3.07 (3.72%) | $3.13 | $2.91 | 2.72 M | $322.87 M |
| 07/08/2026 | $3.10 | $3.00 (-3.23%) | $3.10 | $2.96 | 1.99 M | $315.50 M |
| 07/07/2026 | $3.18 | $3.12 (-1.89%) | $3.26 | $3.09 | 1.76 M | $328.12 M |
| 07/06/2026 | $3.29 | $3.17 (-3.65%) | $3.29 | $3.11 | 1.88 M | $333.38 M |
| 07/02/2026 | $3.23 | $3.28 (1.55%) | $3.45 | $3.21 | 3.22 M | $344.95 M |
| 07/01/2026 | $3.25 | $3.23 (-0.62%) | $3.41 | $3.23 | 3.51 M | $339.69 M |
| 06/30/2026 | $3.17 | $3.20 (0.95%) | $3.24 | $3.11 | 2.38 M | $336.54 M |
| 06/29/2026 | $3.04 | $3.20 (5.26%) | $3.30 | $3.02 | 4.83 M | $336.54 M |
| 06/26/2026 | $2.91 | $3.04 (4.47%) | $3.16 | $2.90 | 11.14 M | $319.71 M |
| 06/25/2026 | $2.68 | $2.94 (9.7%) | $3.12 | $2.54 | 17.22 M | $309.19 M |
| 06/24/2026 | $2.80 | $2.72 (-2.86%) | $2.87 | $2.70 | 2.68 M | $286.06 M |
| 06/23/2026 | $2.75 | $2.80 (1.82%) | $2.83 | $2.66 | 3.97 M | $294.47 M |
| 06/22/2026 | $2.98 | $2.79 (-6.38%) | $2.98 | $2.71 | 3.45 M | $293.42 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.
