5 DAY PERFORMANCE
-2.91%
1 MONTH PERFORMANCE
-25.21%
3 MONTH PERFORMANCE
-21.47%
6 MONTH PERFORMANCE
-58.15%
YEAR-TO-DATE PERFORMANCE
-25.21%
1 YEAR PERFORMANCE
-52.74%
Bumble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.66 | $2.67 (0.38%) | $2.73 | $2.61 | 418.87 K | |
| 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 |
| 02/05/2026 | $3.21 | $3.09 (-3.74%) | $3.26 | $3.03 | 3.69 M | $324.97 M |
| 02/04/2026 | $3.24 | $3.27 (0.93%) | $3.37 | $3.19 | 2.80 M | $343.90 M |
| 02/03/2026 | $3.37 | $3.24 (-3.86%) | $3.38 | $3.11 | 4.42 M | $340.74 M |
| 02/02/2026 | $3.35 | $3.34 (-0.3%) | $3.44 | $3.30 | 2.62 M | $351.26 M |
| 01/30/2026 | $3.46 | $3.35 (-3.18%) | $3.51 | $3.33 | 3.24 M | $352.31 M |
| 01/29/2026 | $3.65 | $3.51 (-3.84%) | $3.65 | $3.45 | 2.08 M | $369.14 M |
| 01/28/2026 | $3.70 | $3.63 (-1.89%) | $3.81 | $3.60 | 1.74 M | $381.76 M |
| 01/27/2026 | $3.87 | $3.68 (-4.91%) | $3.88 | $3.60 | 2.39 M | $387.02 M |
| 01/26/2026 | $3.54 | $3.88 (9.6%) | $3.91 | $3.48 | 3.62 M | $408.05 M |
| 01/23/2026 | $3.62 | $3.54 (-2.21%) | $3.69 | $3.51 | 1.81 M | $372.29 M |
| 01/22/2026 | $3.63 | $3.61 (-0.55%) | $3.69 | $3.59 | 2.02 M | $379.66 M |
| 01/21/2026 | $3.55 | $3.59 (1.13%) | $3.79 | $3.52 | 2.78 M | $377.55 M |
| 01/20/2026 | $3.46 | $3.52 (1.73%) | $3.55 | $3.43 | 2.38 M | $370.19 M |
| 01/16/2026 | $3.65 | $3.57 (-2.19%) | $3.69 | $3.56 | 2.72 M | $375.45 M |
| 01/15/2026 | $3.58 | $3.65 (1.96%) | $3.66 | $3.49 | 1.97 M | $383.86 M |
| 01/14/2026 | $3.63 | $3.59 (-1.1%) | $3.66 | $3.53 | 2.11 M | $377.55 M |
| 01/13/2026 | $3.57 | $3.62 (1.4%) | $3.78 | $3.57 | 3.23 M | $380.71 M |
| 01/12/2026 | $3.49 | $3.55 (1.72%) | $3.56 | $3.40 | 3.42 M | $373.35 M |
| 01/09/2026 | $3.51 | $3.48 (-0.85%) | $3.55 | $3.40 | 2.41 M | $365.98 M |
| 01/08/2026 | $3.63 | $3.52 (-3.03%) | $3.66 | $3.50 | 1.93 M | $370.19 M |
| 01/07/2026 | $3.60 | $3.62 (0.56%) | $3.77 | $3.58 | 2.91 M | $380.71 M |
| 01/06/2026 | $3.64 | $3.60 (-1.1%) | $3.66 | $3.48 | 4.53 M | $378.60 M |
| 01/05/2026 | $3.66 | $3.64 (-0.55%) | $3.80 | $3.57 | 3.24 M | $382.81 M |
| 01/02/2026 | $3.62 | $3.62 (0%) | $3.70 | $3.61 | 3.06 M | $380.71 M |
| 12/31/2025 | $3.60 | $3.57 (-0.83%) | $3.79 | $3.56 | 4.05 M | $375.45 M |
| 12/30/2025 | $3.45 | $3.62 (4.93%) | $3.73 | $3.43 | 3.25 M | $380.71 M |
| 12/29/2025 | $3.48 | $3.45 (-0.86%) | $3.51 | $3.45 | 2.43 M | $362.83 M |
| 12/26/2025 | $3.55 | $3.52 (-0.85%) | $3.57 | $3.46 | 1.81 M | $370.19 M |
| 12/24/2025 | $3.60 | $3.58 (-0.56%) | $3.62 | $3.53 | 1.46 M | $376.50 M |
| 12/23/2025 | $3.51 | $3.58 (1.99%) | $3.60 | $3.47 | 2.71 M | $376.50 M |
| 12/22/2025 | $3.45 | $3.54 (2.61%) | $3.78 | $3.45 | 2.45 M | $372.29 M |
| 12/19/2025 | $3.50 | $3.46 (-1.14%) | $3.61 | $3.42 | 5.46 M | $363.88 M |
| 12/18/2025 | $3.51 | $3.49 (-0.57%) | $3.52 | $3.38 | 3.68 M | $367.04 M |
| 12/17/2025 | $3.55 | $3.45 (-2.82%) | $3.62 | $3.43 | 2.71 M | $362.83 M |
| 12/16/2025 | $3.46 | $3.53 (2.02%) | $3.56 | $3.41 | 3.23 M | $371.24 M |
| 12/15/2025 | $3.41 | $3.46 (1.47%) | $3.47 | $3.33 | 3.71 M | $363.88 M |
| 12/12/2025 | $3.70 | $3.39 (-8.38%) | $3.70 | $3.39 | 3.72 M | $356.52 M |
| 12/11/2025 | $3.85 | $3.70 (-3.9%) | $3.86 | $3.66 | 3.34 M | $389.12 M |
| 12/10/2025 | $3.78 | $3.87 (2.38%) | $3.90 | $3.75 | 2.72 M | $407.00 M |
| 12/09/2025 | $3.62 | $3.78 (4.42%) | $3.81 | $3.60 | 2.67 M | $397.54 M |
| 12/08/2025 | $3.65 | $3.64 (-0.27%) | $3.70 | $3.57 | 2.33 M | $382.81 M |
| 12/05/2025 | $3.69 | $3.62 (-1.9%) | $3.78 | $3.60 | 2.55 M | $380.71 M |
| 12/04/2025 | $3.75 | $3.71 (-1.07%) | $3.76 | $3.64 | 1.78 M | $390.17 M |
| 12/03/2025 | $3.68 | $3.76 (2.17%) | $3.80 | $3.65 | 2.94 M | $395.43 M |
| 12/02/2025 | $3.68 | $3.67 (-0.27%) | $3.72 | $3.61 | 2.77 M | $385.97 M |
| 12/01/2025 | $3.52 | $3.67 (4.26%) | $3.75 | $3.42 | 3.65 M | $385.97 M |
| 11/28/2025 | $3.53 | $3.55 (0.57%) | $3.62 | $3.52 | 1.40 M | $373.35 M |
| 11/26/2025 | $3.53 | $3.53 (0%) | $3.57 | $3.46 | 2.40 M | $371.24 M |
| 11/25/2025 | $3.49 | $3.56 (2.01%) | $3.73 | $3.47 | 2.91 M | $374.40 M |
| 11/24/2025 | $3.46 | $3.47 (0.29%) | $3.56 | $3.35 | 3.35 M | $364.93 M |
| 11/21/2025 | $3.23 | $3.32 (2.79%) | $3.37 | $3.18 | 3.38 M | $349.16 M |
| 11/20/2025 | $3.48 | $3.23 (-7.18%) | $3.49 | $3.19 | 3.44 M | $339.69 M |
| 11/19/2025 | $3.49 | $3.40 (-2.58%) | $3.54 | $3.33 | 3.62 M | $357.57 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.
