5 DAY PERFORMANCE
+3.86%
1 MONTH PERFORMANCE
-5.13%
3 MONTH PERFORMANCE
-14.45%
6 MONTH PERFORMANCE
-8.07%
YEAR-TO-DATE PERFORMANCE
-17.09%
1 YEAR PERFORMANCE
-53.97%
Bumble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.72 | $2.85 (4.6%) | $2.99 | $2.71 | 3.69 M | $433.48 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 |
| 06/18/2026 | $2.96 | $2.96 (0%) | $3.05 | $2.90 | 6.16 M | $311.30 M |
| 06/17/2026 | $3.05 | $2.96 (-2.95%) | $3.18 | $2.95 | 2.77 M | $311.30 M |
| 06/16/2026 | $2.94 | $3.06 (4.08%) | $3.07 | $2.91 | 9.94 M | $321.81 M |
| 06/15/2026 | $2.76 | $2.94 (6.52%) | $2.96 | $2.76 | 2.32 M | $309.19 M |
| 06/12/2026 | $2.75 | $2.72 (-1.09%) | $2.76 | $2.70 | 1.78 M | $286.06 M |
| 06/11/2026 | $2.71 | $2.73 (0.74%) | $2.75 | $2.65 | 2.48 M | $287.11 M |
| 06/10/2026 | $2.76 | $2.71 (-1.81%) | $2.80 | $2.67 | 2.13 M | $285.01 M |
| 06/09/2026 | $2.82 | $2.79 (-1.06%) | $2.90 | $2.74 | 2.17 M | $293.42 M |
| 06/08/2026 | $2.90 | $2.85 (-1.72%) | $2.92 | $2.83 | 1.91 M | $299.73 M |
| 06/05/2026 | $2.96 | $2.84 (-4.05%) | $3.02 | $2.79 | 3.34 M | $298.68 M |
| 06/04/2026 | $3.02 | $2.99 (-0.99%) | $3.15 | $2.92 | 4.94 M | $314.45 M |
| 06/03/2026 | $3.02 | $2.85 (-5.63%) | $3.02 | $2.80 | 3.97 M | $299.73 M |
| 06/02/2026 | $3.19 | $3.04 (-4.7%) | $3.22 | $3.03 | 2.84 M | $319.71 M |
| 06/01/2026 | $3.19 | $3.22 (0.94%) | $3.28 | $3.13 | 3.56 M | $338.64 M |
| 05/29/2026 | $3.28 | $3.17 (-3.35%) | $3.28 | $3.15 | 2.81 M | $333.38 M |
| 05/28/2026 | $3.19 | $3.26 (2.19%) | $3.29 | $3.17 | 2.18 M | $342.85 M |
| 05/27/2026 | $3.14 | $3.16 (0.64%) | $3.24 | $3.10 | 2.08 M | $332.33 M |
| 05/26/2026 | $3.07 | $3.16 (2.93%) | $3.26 | $3.07 | 2.30 M | $332.33 M |
| 05/22/2026 | $3.07 | $3.11 (1.3%) | $3.13 | $3.05 | 1.72 M | $327.07 M |
| 05/21/2026 | $3.10 | $3.06 (-1.29%) | $3.11 | $2.99 | 2.99 M | $321.81 M |
| 05/20/2026 | $3.12 | $3.12 (0%) | $3.16 | $3.02 | 3.50 M | $328.12 M |
| 05/19/2026 | $3.22 | $3.16 (-1.86%) | $3.33 | $3.08 | 4.08 M | $332.33 M |
| 05/18/2026 | $3.10 | $3.18 (2.58%) | $3.24 | $3.05 | 2.38 M | $334.43 M |
| 05/15/2026 | $3.22 | $3.14 (-2.48%) | $3.27 | $3.14 | 1.74 M | $330.23 M |
| 05/14/2026 | $3.39 | $3.26 (-3.83%) | $3.45 | $3.23 | 2.24 M | $342.85 M |
| 05/13/2026 | $3.31 | $3.40 (2.72%) | $3.49 | $3.30 | 2.94 M | $357.57 M |
| 05/12/2026 | $3.33 | $3.36 (0.9%) | $3.44 | $3.30 | 2.52 M | $353.36 M |
| 05/11/2026 | $3.56 | $3.29 (-7.58%) | $3.62 | $3.28 | 4.39 M | $346.00 M |
| 05/08/2026 | $3.48 | $3.62 (4.02%) | $3.63 | $3.37 | 4.21 M | $380.71 M |
| 05/07/2026 | $3.47 | $3.46 (-0.29%) | $3.64 | $3.45 | 4.89 M | $363.88 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.
