5 DAY PERFORMANCE
+62.01%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-0.60%
6 MONTH PERFORMANCE
+34.48%
YEAR-TO-DATE PERFORMANCE
+1.11%
1 YEAR PERFORMANCE
-24.01%
Bumble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.89 | $4.99 (2.04%) | $5.06 | $4.83 | 3.32 M | $624.92 M |
| 03/11/2025 | $4.97 | $4.82 (-3.02%) | $4.98 | $4.70 | 3.65 M | $608.51 M |
| 03/10/2025 | $4.99 | $4.92 (-1.4%) | $5.10 | $4.79 | 4.75 M | $621.14 M |
| 03/07/2025 | $4.64 | $5.08 (9.48%) | $5.18 | $4.61 | 5.19 M | $641.34 M |
| 03/06/2025 | $4.63 | $4.73 (2.16%) | $4.80 | $4.58 | 5.19 M | $597.15 M |
| 03/05/2025 | $4.81 | $4.74 (-1.46%) | $4.82 | $4.63 | 4.26 M | $598.41 M |
| 03/04/2025 | $4.79 | $4.72 (-1.46%) | $4.85 | $4.61 | 5.66 M | $595.89 M |
| 03/03/2025 | $5.11 | $4.89 (-4.31%) | $5.18 | $4.86 | 6.02 M | $617.35 M |
| 02/28/2025 | $5.08 | $5.20 (2.36%) | $5.23 | $5.02 | 3.80 M | $656.49 M |
| 02/27/2025 | $5.31 | $5.10 (-3.95%) | $5.31 | $5.06 | 4.16 M | $643.86 M |
| 02/26/2025 | $5.46 | $5.28 (-3.3%) | $5.56 | $5.26 | 3.47 M | $666.59 M |
| 02/25/2025 | $5.48 | $5.48 (0%) | $5.54 | $5.28 | 3.13 M | $691.84 M |
| 02/24/2025 | $5.24 | $5.53 (5.53%) | $5.57 | $5.20 | 4.42 M | $698.15 M |
| 02/21/2025 | $5.50 | $5.21 (-5.27%) | $5.56 | $5.18 | 7.21 M | $657.75 M |
| 02/20/2025 | $5.68 | $5.47 (-3.7%) | $5.69 | $5.41 | 7.84 M | $690.57 M |
| 02/19/2025 | $6.59 | $5.65 (-14.26%) | $6.63 | $5.62 | 24.11 M | $713.30 M |
| 02/18/2025 | $8.50 | $8.10 (-4.71%) | $8.55 | $8.06 | 7.27 M | $1.02 B |
| 02/14/2025 | $8.42 | $8.46 (0.48%) | $8.64 | $8.28 | 1.92 M | $1.07 B |
| 02/13/2025 | $8.38 | $8.40 (0.24%) | $8.44 | $8.21 | 1.95 M | $1.06 B |
| 02/12/2025 | $8.34 | $8.23 (-1.32%) | $8.42 | $8.20 | 1.42 M | $1.04 B |
| 02/11/2025 | $8.51 | $8.44 (-0.82%) | $8.63 | $8.35 | 1.18 M | $1.07 B |
| 02/10/2025 | $8.55 | $8.55 (0%) | $8.82 | $8.36 | 1.56 M | $1.08 B |
| 02/07/2025 | $8.33 | $8.49 (1.92%) | $8.66 | $8.22 | 2.37 M | $1.07 B |
| 02/06/2025 | $8.36 | $8.37 (0.12%) | $8.45 | $8.20 | 1.38 M | $1.06 B |
| 02/05/2025 | $8.53 | $8.32 (-2.46%) | $8.59 | $8.12 | 1.93 M | $1.05 B |
| 02/04/2025 | $8.03 | $8.64 (7.6%) | $8.68 | $8.00 | 1.82 M | $1.09 B |
| 02/03/2025 | $7.90 | $8.03 (1.65%) | $8.16 | $7.90 | 1.26 M | $1.01 B |
| 01/31/2025 | $8.38 | $8.11 (-3.22%) | $8.50 | $7.96 | 1.84 M | $1.02 B |
| 01/30/2025 | $8.38 | $8.41 (0.36%) | $8.64 | $8.34 | 1.88 M | $1.06 B |
| 01/29/2025 | $8.05 | $8.32 (3.35%) | $8.34 | $7.99 | 1.86 M | $1.05 B |
| 01/28/2025 | $8.05 | $8.02 (-0.37%) | $8.13 | $7.86 | 1.31 M | $1.01 B |
| 01/27/2025 | $7.54 | $7.98 (5.84%) | $8.04 | $7.54 | 2.20 M | $1.01 B |
| 01/24/2025 | $7.49 | $7.50 (0.13%) | $7.69 | $7.41 | 1.88 M | $946.86 M |
| 01/23/2025 | $7.32 | $7.50 (2.46%) | $7.58 | $7.17 | 2.00 M | $946.86 M |
| 01/22/2025 | $7.64 | $7.33 (-4.06%) | $7.84 | $7.31 | 2.23 M | $925.39 M |
| 01/21/2025 | $7.81 | $7.66 (-1.92%) | $8.11 | $7.63 | 3.53 M | $967.06 M |
| 01/17/2025 | $8.50 | $7.70 (-9.41%) | $8.51 | $7.59 | 5.14 M | $972.11 M |
| 01/16/2025 | $7.83 | $7.83 (0%) | $7.95 | $7.76 | 1.33 M | $988.52 M |
| 01/15/2025 | $7.70 | $7.83 (1.69%) | $7.99 | $7.68 | 1.37 M | $988.52 M |
| 01/14/2025 | $7.54 | $7.47 (-0.93%) | $7.66 | $7.37 | 1.47 M | $943.07 M |
| 01/13/2025 | $7.47 | $7.48 (0.13%) | $7.58 | $7.34 | 1.44 M | $944.33 M |
| 01/10/2025 | $7.46 | $7.56 (1.34%) | $7.70 | $7.30 | 1.66 M | $954.43 M |
| 01/08/2025 | $7.94 | $7.56 (-4.79%) | $8.00 | $7.53 | 4.02 M | $954.43 M |
| 01/07/2025 | $8.33 | $8.06 (-3.24%) | $8.48 | $8.02 | 1.37 M | $1.02 B |
| 01/06/2025 | $8.26 | $8.23 (-0.36%) | $8.52 | $8.22 | 2.24 M | $1.04 B |
| 01/03/2025 | $7.56 | $8.10 (7.14%) | $8.14 | $7.56 | 1.46 M | $1.02 B |
| 01/02/2025 | $8.23 | $7.97 (-3.16%) | $8.31 | $7.95 | 1.51 M | $1.01 B |
| 12/31/2024 | $8.48 | $8.14 (-4.01%) | $8.57 | $8.14 | 1.62 M | $1.03 B |
| 12/30/2024 | $7.89 | $8.39 (6.34%) | $8.47 | $7.76 | 2.13 M | $1.06 B |
| 12/27/2024 | $8.04 | $8.02 (-0.25%) | $8.13 | $7.78 | 1.05 M | $1.01 B |
| 12/26/2024 | $7.85 | $8.08 (2.93%) | $8.18 | $7.76 | 1.30 M | $1.02 B |
| 12/24/2024 | $7.89 | $7.92 (0.38%) | $7.94 | $7.73 | 432,700 | $999.88 M |
| 12/23/2024 | $7.81 | $7.88 (0.9%) | $8.00 | $7.78 | 1.41 M | $994.83 M |
| 12/20/2024 | $7.51 | $7.75 (3.2%) | $7.93 | $7.40 | 3.63 M | $978.42 M |
| 12/19/2024 | $7.67 | $7.59 (-1.04%) | $7.88 | $7.49 | 2.87 M | $958.22 M |
| 12/18/2024 | $8.30 | $7.64 (-7.95%) | $8.40 | $7.55 | 2.01 M | $964.53 M |
| 12/17/2024 | $8.38 | $8.27 (-1.31%) | $8.48 | $8.22 | 1.96 M | $1.04 B |
| 12/16/2024 | $8.21 | $8.43 (2.68%) | $8.58 | $8.10 | 1.70 M | $1.06 B |
| 12/13/2024 | $8.32 | $8.32 (0%) | $8.47 | $7.91 | 2.10 M | $1.05 B |
| 12/12/2024 | $8.47 | $8.28 (-2.24%) | $8.59 | $8.27 | 1.49 M | $1.05 B |
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.
