5 DAY PERFORMANCE
+3.61%
1 MONTH PERFORMANCE
-6.30%
3 MONTH PERFORMANCE
+24.88%
6 MONTH PERFORMANCE
-21.51%
YEAR-TO-DATE PERFORMANCE
-45.52%
1 YEAR PERFORMANCE
-46.03%
Bumble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $8.54 | $8.51 (-0.35%) | $8.62 | $8.25 | 1.86 M | $1.07 B |
| 12/10/2024 | $8.55 | $8.57 (0.23%) | $8.65 | $8.04 | 3.11 M | $1.08 B |
| 12/09/2024 | $8.32 | $8.62 (3.61%) | $8.79 | $8.29 | 4.26 M | $1.09 B |
| 12/06/2024 | $8.28 | $8.25 (-0.36%) | $8.45 | $8.19 | 2.56 M | $1.04 B |
| 12/05/2024 | $8.88 | $8.23 (-7.32%) | $8.92 | $8.19 | 1.73 M | $1.04 B |
| 12/04/2024 | $8.72 | $8.82 (1.15%) | $9.03 | $8.63 | 1.42 M | $1.11 B |
| 12/03/2024 | $8.90 | $8.68 (-2.47%) | $9.02 | $8.65 | 1.77 M | $1.10 B |
| 12/02/2024 | $8.57 | $8.88 (3.62%) | $8.94 | $8.12 | 3.32 M | $1.12 B |
| 11/29/2024 | $8.67 | $8.69 (0.23%) | $8.76 | $8.53 | 996,837 | $1.10 B |
| 11/27/2024 | $8.70 | $8.57 (-1.49%) | $8.74 | $8.40 | 1.89 M | $1.08 B |
| 11/26/2024 | $9.00 | $8.65 (-3.89%) | $9.02 | $8.57 | 1.55 M | $1.09 B |
| 11/25/2024 | $8.44 | $9.08 (7.58%) | $9.22 | $8.43 | 2.63 M | $1.15 B |
| 11/22/2024 | $7.85 | $8.18 (4.2%) | $8.26 | $7.79 | 1.29 M | $1.03 B |
| 11/21/2024 | $7.88 | $7.91 (0.38%) | $7.98 | $7.69 | 1.60 M | $998.62 M |
| 11/20/2024 | $7.83 | $7.75 (-1.02%) | $7.97 | $7.71 | 1.28 M | $978.42 M |
| 11/19/2024 | $7.82 | $7.82 (0%) | $8.09 | $7.80 | 1.39 M | $987.25 M |
| 11/18/2024 | $7.88 | $7.94 (0.76%) | $8.10 | $7.87 | 1.87 M | $1.00 B |
| 11/15/2024 | $8.28 | $7.87 (-4.95%) | $8.32 | $7.81 | 1.92 M | $993.57 M |
| 11/14/2024 | $8.31 | $8.23 (-0.96%) | $8.43 | $8.19 | 1.71 M | $1.04 B |
| 11/13/2024 | $8.60 | $8.24 (-4.19%) | $8.70 | $8.11 | 3.29 M | $1.04 B |
| 11/12/2024 | $8.76 | $8.59 (-1.94%) | $8.88 | $8.55 | 2.62 M | $1.08 B |
| 11/11/2024 | $8.37 | $8.85 (5.73%) | $9.15 | $8.32 | 4.00 M | $1.12 B |
| 11/08/2024 | $7.83 | $8.07 (3.07%) | $8.14 | $7.83 | 2.91 M | $1.02 B |
| 11/07/2024 | $8.17 | $7.78 (-4.77%) | $8.45 | $7.52 | 4.49 M | $982.20 M |
| 11/06/2024 | $7.68 | $7.81 (1.69%) | $7.91 | $7.45 | 7.52 M | $985.99 M |
| 11/05/2024 | $7.28 | $7.48 (2.75%) | $7.49 | $7.16 | 2.85 M | $944.33 M |
| 11/04/2024 | $7.31 | $7.26 (-0.68%) | $7.40 | $7.10 | 3.81 M | $916.56 M |
| 11/01/2024 | $7.21 | $7.31 (1.39%) | $7.43 | $7.16 | 3.60 M | $922.87 M |
| 10/31/2024 | $7.17 | $7.08 (-1.26%) | $7.28 | $7.06 | 1.75 M | $893.83 M |
| 10/30/2024 | $7.19 | $7.13 (-0.83%) | $7.29 | $7.04 | 1.80 M | $900.14 M |
| 10/29/2024 | $7.16 | $7.20 (0.56%) | $7.49 | $7.11 | 2.43 M | $908.98 M |
| 10/28/2024 | $7.12 | $7.13 (0.14%) | $7.41 | $7.12 | 3.02 M | $900.14 M |
| 10/25/2024 | $7.31 | $7.11 (-2.74%) | $7.35 | $7.05 | 1.96 M | $897.62 M |
| 10/24/2024 | $7.30 | $7.31 (0.14%) | $7.50 | $7.28 | 2.05 M | $922.87 M |
| 10/23/2024 | $7.24 | $7.29 (0.69%) | $7.32 | $7.08 | 2.62 M | $920.34 M |
| 10/22/2024 | $7.24 | $7.23 (-0.14%) | $7.33 | $7.11 | 1.70 M | $912.77 M |
| 10/21/2024 | $7.31 | $7.27 (-0.55%) | $7.57 | $7.26 | 3.34 M | $917.82 M |
| 10/18/2024 | $7.19 | $7.31 (1.67%) | $7.33 | $7.08 | 2.53 M | $922.87 M |
| 10/17/2024 | $6.97 | $7.14 (2.44%) | $7.16 | $6.83 | 3.22 M | $901.41 M |
| 10/16/2024 | $6.98 | $7.00 (0.29%) | $7.10 | $6.87 | 2.89 M | $883.73 M |
| 10/15/2024 | $6.77 | $6.90 (1.92%) | $7.02 | $6.71 | 2.44 M | $871.11 M |
| 10/14/2024 | $6.83 | $6.76 (-1.02%) | $6.90 | $6.62 | 1.91 M | $853.43 M |
| 10/11/2024 | $6.59 | $6.81 (3.34%) | $6.93 | $6.56 | 1.71 M | $859.74 M |
| 10/10/2024 | $6.45 | $6.57 (1.86%) | $6.64 | $6.43 | 1.74 M | $829.45 M |
| 10/09/2024 | $6.33 | $6.50 (2.69%) | $6.50 | $6.30 | 1.81 M | $820.61 M |
| 10/08/2024 | $6.42 | $6.38 (-0.62%) | $6.47 | $6.29 | 1.97 M | $805.46 M |
| 10/07/2024 | $6.61 | $6.49 (-1.82%) | $6.72 | $6.46 | 2.56 M | $819.35 M |
| 10/04/2024 | $6.71 | $6.65 (-0.89%) | $6.83 | $6.62 | 1.76 M | $839.55 M |
| 10/03/2024 | $6.41 | $6.55 (2.18%) | $6.59 | $6.41 | 1.72 M | $826.92 M |
| 10/02/2024 | $6.35 | $6.50 (2.36%) | $6.67 | $6.34 | 2.37 M | $820.61 M |
| 10/01/2024 | $6.43 | $6.31 (-1.87%) | $6.57 | $6.28 | 1.86 M | $796.62 M |
| 09/30/2024 | $6.42 | $6.38 (-0.62%) | $6.65 | $6.35 | 1.76 M | $805.46 M |
| 09/27/2024 | $6.35 | $6.43 (1.26%) | $6.65 | $6.31 | 2.73 M | $811.77 M |