5 DAY PERFORMANCE
-1.63%
1 MONTH PERFORMANCE
-10.38%
3 MONTH PERFORMANCE
-47.78%
6 MONTH PERFORMANCE
-36.39%
YEAR-TO-DATE PERFORMANCE
-48.03%
1 YEAR PERFORMANCE
-60.87%
Bumble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $4.17 | $4.23 (1.44%) | $4.36 | $4.15 | 2.91 M | $534.03 M |
| 04/02/2025 | $4.26 | $4.42 (3.76%) | $4.54 | $4.25 | 2.39 M | $558.01 M |
| 04/01/2025 | $4.35 | $4.34 (-0.23%) | $4.43 | $4.30 | 2.19 M | $547.91 M |
| 03/31/2025 | $4.23 | $4.34 (2.6%) | $4.35 | $4.19 | 3.41 M | $547.91 M |
| 03/28/2025 | $4.48 | $4.30 (-4.02%) | $4.51 | $4.28 | 2.60 M | $542.86 M |
| 03/27/2025 | $4.60 | $4.52 (-1.74%) | $4.68 | $4.47 | 2.54 M | $570.64 M |
| 03/26/2025 | $4.71 | $4.64 (-1.49%) | $4.79 | $4.59 | 2.44 M | $585.79 M |
| 03/25/2025 | $4.80 | $4.71 (-1.87%) | $4.88 | $4.71 | 2.64 M | $594.63 M |
| 03/24/2025 | $4.62 | $4.79 (3.68%) | $4.83 | $4.53 | 3.90 M | $604.73 M |
| 03/21/2025 | $4.52 | $4.53 (0.22%) | $4.60 | $4.46 | 5.66 M | $571.90 M |
| 03/20/2025 | $4.69 | $4.62 (-1.49%) | $4.78 | $4.60 | 2.88 M | $583.26 M |
| 03/19/2025 | $4.61 | $4.69 (1.74%) | $4.83 | $4.61 | 3.40 M | $592.10 M |
| 03/18/2025 | $4.97 | $4.61 (-7.24%) | $4.97 | $4.57 | 4.06 M | $582.00 M |
| 03/17/2025 | $4.84 | $5.01 (3.51%) | $5.03 | $4.84 | 2.45 M | $632.50 M |
| 03/14/2025 | $4.84 | $4.82 (-0.41%) | $4.86 | $4.73 | 2.04 M | $608.51 M |
| 03/13/2025 | $4.98 | $4.76 (-4.42%) | $5.01 | $4.73 | 3.25 M | $600.94 M |
| 03/12/2025 | $4.89 | $4.99 (2.04%) | $5.06 | $4.83 | 3.35 M | $629.97 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 |
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.
