Bumble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	5.94	5.95	5.93	5.94	5.94	0.17%	5,648,600
Oct 15, 2026	5.96	5.97	5.93	5.93	5.93	-0.67%	15,958,129
Oct 14, 2026	5.95	5.98	5.93	5.97	5.97	0.34%	39,282,665
Oct 13, 2026	5.98	5.98	5.92	5.95	5.95	56.58%	118,143,721
Oct 12, 2026	2.54	3.98	2.50	3.80	3.80	49.61%	39,750,362
Oct 9, 2026	2.57	2.59	2.52	2.54	2.54	-0.97%	1,045,942
Oct 8, 2026	2.51	2.57	2.48	2.57	2.57	2.60%	2,094,308
Oct 7, 2026	2.49	2.52	2.44	2.50	2.50	-0.40%	1,871,846
Oct 6, 2026	2.57	2.58	2.49	2.51	2.51	-1.57%	1,310,312
Oct 5, 2026	2.51	2.57	2.51	2.55	2.55	0.39%	1,687,752
Oct 2, 2026	2.58	2.58	2.49	2.54	2.54	-0.39%	1,426,386
Oct 1, 2026	2.60	2.63	2.50	2.55	2.55	-3.04%	2,283,635
Sep 30, 2026	2.58	2.71	2.58	2.63	2.63	2.33%	2,836,122
Sep 29, 2026	2.52	2.58	2.49	2.57	2.57	1.58%	2,496,044
Sep 28, 2026	2.65	2.66	2.52	2.53	2.53	-4.89%	2,592,074
Sep 25, 2026	2.68	2.75	2.65	2.66	2.66	-0.75%	1,528,121
Sep 24, 2026	2.70	2.78	2.67	2.68	2.68	-	2,007,652
Sep 23, 2026	2.81	2.81	2.66	2.68	2.68	-5.30%	1,660,152
Sep 22, 2026	2.89	2.92	2.79	2.83	2.83	-0.70%	1,550,506
Sep 21, 2026	2.80	2.89	2.76	2.85	2.85	2.15%	1,758,237
Sep 18, 2026	2.96	2.98	2.76	2.79	2.79	-5.74%	3,337,644
Sep 17, 2026	3.01	3.03	2.96	2.96	2.96	-1.33%	1,764,705
Sep 16, 2026	2.99	3.04	2.93	3.00	3.00	-0.66%	1,899,036
Sep 15, 2026	2.96	3.11	2.90	3.02	3.02	1.68%	2,640,462
Sep 14, 2026	3.00	3.13	2.95	2.97	2.97	-0.67%	3,930,144
Sep 11, 2026	2.99	3.09	2.98	2.99	2.99	0.34%	2,417,545
Sep 10, 2026	2.90	3.01	2.90	2.98	2.98	1.71%	1,840,713
Sep 9, 2026	2.90	2.96	2.90	2.93	2.93	0.69%	1,493,455
Sep 8, 2026	2.90	2.98	2.90	2.91	2.91	0.34%	2,730,517
Sep 4, 2026	2.85	2.91	2.83	2.90	2.90	1.05%	1,626,524
Sep 3, 2026	2.83	2.99	2.83	2.87	2.87	1.41%	2,999,200
Sep 2, 2026	2.65	2.88	2.65	2.83	2.83	5.60%	2,886,379
Sep 1, 2026	2.70	2.77	2.63	2.68	2.68	-2.19%	2,508,665
Aug 31, 2026	2.72	2.76	2.70	2.74	2.74	0.37%	1,614,128
Aug 28, 2026	2.72	2.77	2.71	2.73	2.73	0.74%	858,396
Aug 27, 2026	2.77	2.79	2.69	2.71	2.71	-1.45%	1,711,786
Aug 26, 2026	2.80	2.82	2.71	2.75	2.75	-3.17%	2,521,477
Aug 25, 2026	2.82	2.92	2.79	2.84	2.84	-0.35%	2,252,984
Aug 24, 2026	2.77	2.86	2.74	2.85	2.85	1.79%	1,902,099
Aug 21, 2026	2.84	2.84	2.72	2.80	2.80	-	1,764,689
Aug 20, 2026	2.75	2.87	2.74	2.80	2.80	0.36%	1,955,235
Aug 19, 2026	2.72	2.81	2.71	2.79	2.79	2.57%	2,617,812
Aug 18, 2026	2.61	2.75	2.59	2.72	2.72	4.62%	2,816,940
Aug 17, 2026	2.70	2.71	2.58	2.60	2.60	-4.06%	2,878,237
Aug 14, 2026	2.74	2.79	2.68	2.71	2.71	-0.37%	2,444,562
Aug 13, 2026	2.62	2.74	2.59	2.72	2.72	4.21%	3,519,701
Aug 12, 2026	2.76	2.80	2.58	2.61	2.61	-6.12%	6,828,732
Aug 11, 2026	2.73	2.89	2.73	2.78	2.78	1.83%	4,262,140
Aug 10, 2026	2.80	2.82	2.66	2.73	2.73	-3.53%	5,504,377
Aug 7, 2026	2.85	2.92	2.77	2.83	2.83	-0.53%	2,042,890