5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-4.82%
3 MONTH PERFORMANCE
-17.55%
6 MONTH PERFORMANCE
-17.32%
YEAR-TO-DATE PERFORMANCE
-17.09%
1 YEAR PERFORMANCE
-41.96%
Bumble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.27 | $3.43 (-19.67%) | $4.32 | $3.36 | 9.47 M | $360.73 M |
| 05/05/2026 | $4.27 | $4.29 (0.47%) | $4.37 | $4.06 | 4.15 M | $451.17 M |
| 05/04/2026 | $4.18 | $4.27 (2.15%) | $4.27 | $4.08 | 2.64 M | $449.07 M |
| 05/01/2026 | $4.15 | $4.16 (0.24%) | $4.22 | $4.10 | 2.39 M | $437.50 M |
| 04/30/2026 | $4.22 | $4.15 (-1.66%) | $4.22 | $4.06 | 2.13 M | $436.45 M |
| 04/29/2026 | $4.21 | $4.21 (0%) | $4.30 | $4.11 | 2.25 M | $442.76 M |
| 04/28/2026 | $4.28 | $4.26 (-0.47%) | $4.37 | $4.19 | 1.99 M | $448.02 M |
| 04/27/2026 | $4.33 | $4.28 (-1.15%) | $4.41 | $4.18 | 2.47 M | $450.12 M |
| 04/24/2026 | $4.20 | $4.27 (1.67%) | $4.27 | $4.07 | 2.83 M | $449.07 M |
| 04/23/2026 | $4.36 | $4.21 (-3.44%) | $4.42 | $4.18 | 3.86 M | $442.76 M |
| 04/22/2026 | $4.50 | $4.42 (-1.78%) | $4.51 | $4.29 | 2.48 M | $464.84 M |
| 04/21/2026 | $4.49 | $4.47 (-0.45%) | $4.60 | $4.42 | 3.92 M | $470.10 M |
| 04/20/2026 | $4.20 | $4.43 (5.48%) | $4.43 | $4.14 | 3.13 M | $465.89 M |
| 04/17/2026 | $4.34 | $4.26 (-1.84%) | $4.48 | $4.21 | 3.36 M | $448.02 M |
| 04/16/2026 | $4.12 | $4.31 (4.61%) | $4.33 | $4.07 | 3.62 M | $453.27 M |
| 04/15/2026 | $3.80 | $4.09 (7.63%) | $4.10 | $3.78 | 3.46 M | $430.14 M |
| 04/14/2026 | $3.63 | $3.77 (3.86%) | $3.78 | $3.59 | 2.33 M | $396.48 M |
| 04/13/2026 | $3.34 | $3.58 (7.19%) | $3.59 | $3.30 | 2.40 M | $376.50 M |
| 04/10/2026 | $3.46 | $3.40 (-1.73%) | $3.56 | $3.37 | 2.40 M | $357.57 M |
| 04/09/2026 | $3.47 | $3.45 (-0.58%) | $3.47 | $3.39 | 1.73 M | $362.83 M |
| 04/08/2026 | $3.64 | $3.49 (-4.12%) | $3.74 | $3.48 | 2.06 M | $367.04 M |
| 04/07/2026 | $3.43 | $3.48 (1.46%) | $3.51 | $3.29 | 1.92 M | $365.98 M |
| 04/06/2026 | $3.36 | $3.45 (2.68%) | $3.50 | $3.36 | 3.33 M | $362.83 M |
| 04/02/2026 | $3.28 | $3.36 (2.44%) | $3.50 | $3.22 | 3.68 M | $353.36 M |
| 04/01/2026 | $3.36 | $3.33 (-0.89%) | $3.37 | $3.22 | 2.40 M | $350.21 M |
| 03/31/2026 | $3.24 | $3.26 (0.62%) | $3.34 | $3.18 | 2.35 M | $342.85 M |
| 03/30/2026 | $3.29 | $3.24 (-1.52%) | $3.29 | $3.12 | 3.52 M | $340.74 M |
| 03/27/2026 | $3.30 | $3.22 (-2.42%) | $3.34 | $3.17 | 2.89 M | $338.64 M |
| 03/26/2026 | $3.30 | $3.33 (0.91%) | $3.39 | $3.27 | 3.10 M | $350.21 M |
| 03/25/2026 | $3.43 | $3.32 (-3.21%) | $3.49 | $3.28 | 5.09 M | $349.16 M |
| 03/24/2026 | $3.53 | $3.40 (-3.68%) | $3.56 | $3.39 | 4.73 M | $357.57 M |
| 03/23/2026 | $3.62 | $3.59 (-0.83%) | $3.67 | $3.49 | 3.53 M | $377.55 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.
