5 DAY PERFORMANCE
-28.85%
1 MONTH PERFORMANCE
-14.20%
3 MONTH PERFORMANCE
-8.07%
6 MONTH PERFORMANCE
-30.19%
YEAR-TO-DATE PERFORMANCE
-17.09%
1 YEAR PERFORMANCE
-32.57%
Bumble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.13 | $3.41 (-17.55%) | $4.32 | $3.39 | 5.87 M | $367.04 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 |
| 03/20/2026 | $3.76 | $3.57 (-5.05%) | $3.76 | $3.49 | 8.96 M | $375.45 M |
| 03/19/2026 | $3.74 | $3.74 (0%) | $3.77 | $3.63 | 3.31 M | $393.33 M |
| 03/18/2026 | $3.99 | $3.78 (-5.26%) | $4.13 | $3.74 | 4.59 M | $397.54 M |
| 03/17/2026 | $3.86 | $4.14 (7.25%) | $4.31 | $3.85 | 6.68 M | $435.40 M |
| 03/16/2026 | $3.79 | $3.87 (2.11%) | $3.95 | $3.60 | 15.79 M | $407.00 M |
| 03/13/2026 | $3.85 | $3.77 (-2.08%) | $3.99 | $3.66 | 10.04 M | $396.48 M |
| 03/12/2026 | $3.67 | $3.81 (3.81%) | $4.25 | $3.67 | 34.27 M | $400.69 M |
| 03/11/2026 | $2.85 | $2.84 (-0.35%) | $2.99 | $2.82 | 8.96 M | $298.68 M |
| 03/10/2026 | $2.93 | $2.81 (-4.1%) | $2.93 | $2.76 | 3.94 M | $295.52 M |
| 03/09/2026 | $3.00 | $2.96 (-1.33%) | $3.02 | $2.82 | 2.31 M | $311.30 M |
| 03/06/2026 | $3.07 | $3.06 (-0.33%) | $3.09 | $2.96 | 1.69 M | $321.81 M |
| 03/05/2026 | $3.02 | $3.13 (3.64%) | $3.23 | $3.00 | 2.86 M | $329.18 M |
| 03/04/2026 | $2.97 | $3.02 (1.68%) | $3.07 | $2.91 | 1.73 M | $317.61 M |
| 03/03/2026 | $2.93 | $2.96 (1.02%) | $3.04 | $2.79 | 3.73 M | $311.30 M |
| 03/02/2026 | $3.00 | $3.04 (1.33%) | $3.14 | $2.95 | 2.52 M | $319.71 M |
| 02/27/2026 | $3.03 | $3.04 (0.33%) | $3.10 | $2.93 | 4.69 M | $319.71 M |
| 02/26/2026 | $2.92 | $3.11 (6.51%) | $3.19 | $2.91 | 2.99 M | $327.07 M |
| 02/25/2026 | $2.95 | $2.92 (-1.02%) | $2.95 | $2.83 | 2.14 M | $307.09 M |
| 02/24/2026 | $2.82 | $2.91 (3.19%) | $2.95 | $2.81 | 2.89 M | $306.04 M |
| 02/23/2026 | $3.04 | $2.77 (-8.88%) | $3.04 | $2.75 | 5.54 M | $291.32 M |
| 02/20/2026 | $2.87 | $3.03 (5.57%) | $3.05 | $2.86 | 4.49 M | $318.66 M |
| 02/19/2026 | $2.66 | $2.87 (7.89%) | $2.90 | $2.61 | 3.80 M | $301.83 M |
| 02/18/2026 | $2.71 | $2.70 (-0.37%) | $2.81 | $2.65 | 2.58 M | $283.95 M |
| 02/17/2026 | $2.75 | $2.74 (-0.36%) | $2.81 | $2.62 | 4.39 M | $288.16 M |
| 02/13/2026 | $2.79 | $2.75 (-1.43%) | $2.87 | $2.73 | 2.37 M | $289.21 M |
| 02/12/2026 | $2.95 | $2.79 (-5.42%) | $2.96 | $2.75 | 2.52 M | $293.42 M |
| 02/11/2026 | $3.25 | $2.95 (-9.23%) | $3.25 | $2.94 | 4.27 M | $310.25 M |
| 02/10/2026 | $3.22 | $3.25 (0.93%) | $3.37 | $3.18 | 1.95 M | $341.80 M |
| 02/09/2026 | $3.21 | $3.19 (-0.62%) | $3.23 | $3.11 | 2.15 M | $335.49 M |
| 02/06/2026 | $3.09 | $3.22 (4.21%) | $3.23 | $3.01 | 2.48 M | $338.64 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.
