5 DAY PERFORMANCE
-50.58%
1 MONTH PERFORMANCE
+16.08%
3 MONTH PERFORMANCE
-2.63%
6 MONTH PERFORMANCE
-31.00%
YEAR-TO-DATE PERFORMANCE
-17.09%
1 YEAR PERFORMANCE
-45.39%
Bumble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.99 | $5.98 (-0.17%) | $6.00 | $5.98 | 2.89 M | $920.88 M |
| 11/04/2026 | $5.98 | $6.00 (0.33%) | $6.00 | $5.97 | 4.23 M | $923.96 M |
| 11/03/2026 | $5.97 | $5.98 (0.17%) | $5.99 | $5.96 | 2.76 M | $920.88 M |
| 11/02/2026 | $5.98 | $5.97 (-0.17%) | $5.98 | $5.97 | 2.37 M | $919.34 M |
| 10/30/2026 | $5.96 | $5.99 (0.5%) | $5.99 | $5.96 | 3.01 M | $912.66 M |
| 10/29/2026 | $5.97 | $5.98 (0.17%) | $5.99 | $5.96 | 2.52 M | $911.14 M |
| 10/28/2026 | $5.96 | $5.96 (0%) | $5.99 | $5.96 | 1.44 M | $908.09 M |
| 10/27/2026 | $5.95 | $5.98 (0.5%) | $6.00 | $5.95 | 3.08 M | $911.14 M |
| 10/26/2026 | $5.95 | $5.97 (0.34%) | $5.97 | $5.94 | 3.39 M | $909.62 M |
| 10/23/2026 | $5.94 | $5.96 (0.34%) | $5.96 | $5.94 | 3.42 M | $908.09 M |
| 10/22/2026 | $5.94 | $5.94 (0%) | $5.95 | $5.94 | 4.27 M | $905.05 M |
| 10/21/2026 | $5.95 | $5.95 (0%) | $5.95 | $5.93 | 5.45 M | $906.57 M |
| 10/20/2026 | $5.94 | $5.95 (0.17%) | $5.96 | $5.94 | 2.93 M | $906.57 M |
| 10/19/2026 | $5.93 | $5.96 (0.51%) | $5.96 | $5.93 | 4.09 M | $908.09 M |
| 10/16/2026 | $5.94 | $5.94 (0%) | $5.95 | $5.93 | 5.66 M | $905.05 M |
| 10/15/2026 | $5.96 | $5.93 (-0.5%) | $5.97 | $5.93 | 16.01 M | $903.52 M |
| 10/14/2026 | $5.95 | $5.97 (0.34%) | $5.98 | $5.93 | 39.31 M | $909.62 M |
| 10/13/2026 | $5.98 | $5.95 (-0.5%) | $5.98 | $5.92 | 118.22 M | $906.57 M |
| 10/12/2026 | $2.54 | $3.80 (49.61%) | $3.98 | $2.50 | 42.33 M | $578.99 M |
| 10/09/2026 | $2.57 | $2.54 (-1.17%) | $2.59 | $2.52 | 1.05 M | $387.01 M |
| 10/08/2026 | $2.51 | $2.57 (2.39%) | $2.57 | $2.48 | 2.66 M | $391.58 M |
| 10/07/2026 | $2.49 | $2.50 (0.4%) | $2.52 | $2.44 | 2.16 M | $380.91 M |
| 10/06/2026 | $2.57 | $2.51 (-2.33%) | $2.58 | $2.49 | 1.46 M | $382.44 M |
| 10/05/2026 | $2.51 | $2.55 (1.59%) | $2.57 | $2.51 | 1.76 M | $388.53 M |
| 10/02/2026 | $2.58 | $2.54 (-1.55%) | $2.58 | $2.49 | 1.43 M | $387.01 M |
| 10/01/2026 | $2.60 | $2.55 (-1.92%) | $2.63 | $2.50 | 2.28 M | $388.53 M |
| 09/30/2026 | $2.58 | $2.63 (1.94%) | $2.71 | $2.58 | 2.84 M | $400.72 M |
| 09/29/2026 | $2.52 | $2.57 (1.98%) | $2.58 | $2.49 | 2.50 M | $391.58 M |
| 09/28/2026 | $2.65 | $2.53 (-4.53%) | $2.66 | $2.52 | 2.59 M | $385.48 M |
| 09/25/2026 | $2.68 | $2.66 (-0.75%) | $2.75 | $2.65 | 1.53 M | $405.29 M |
| 09/24/2026 | $2.70 | $2.68 (-0.74%) | $2.78 | $2.67 | 2.01 M | $408.34 M |
| 09/23/2026 | $2.81 | $2.68 (-4.63%) | $2.81 | $2.66 | 1.66 M | $408.34 M |
| 09/22/2026 | $2.89 | $2.83 (-2.08%) | $2.92 | $2.79 | 1.55 M | $431.19 M |
| 09/21/2026 | $2.80 | $2.85 (1.79%) | $2.89 | $2.76 | 1.76 M | $434.24 M |
| 09/18/2026 | $2.96 | $2.79 (-5.74%) | $2.98 | $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 | $2.90 | 2.64 M | $460.14 M |
| 09/14/2026 | $3.00 | $2.97 (-1%) | $3.13 | $2.95 | 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 |
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.
