5 DAY PERFORMANCE
-27.85%
1 MONTH PERFORMANCE
-35.24%
3 MONTH PERFORMANCE
+0.57%
6 MONTH PERFORMANCE
-23.49%
YEAR-TO-DATE PERFORMANCE
-15.98%
1 YEAR PERFORMANCE
-35.71%
Rumble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.21 | $6.80 (-5.69%) | $7.77 | $6.79 | 5.27 M | $1.78 B |
| 06/18/2026 | $8.46 | $7.36 (-13%) | $8.71 | $7.17 | 11.54 M | $1.92 B |
| 06/17/2026 | $7.37 | $7.29 (-1.09%) | $7.73 | $7.26 | 3.08 M | $1.90 B |
| 06/16/2026 | $7.70 | $7.39 (-4.03%) | $7.77 | $7.25 | 2.28 M | $1.93 B |
| 06/15/2026 | $7.49 | $7.75 (3.47%) | $7.92 | $7.38 | 2.78 M | $2.02 B |
| 06/12/2026 | $7.57 | $7.16 (-5.42%) | $7.57 | $7.15 | 2.11 M | $1.87 B |
| 06/11/2026 | $7.00 | $7.54 (7.71%) | $7.55 | $6.77 | 4.43 M | $1.97 B |
| 06/10/2026 | $7.33 | $7.00 (-4.5%) | $7.57 | $6.96 | 2.27 M | $1.83 B |
| 06/09/2026 | $7.93 | $7.49 (-5.55%) | $8.06 | $7.14 | 3.17 M | $1.96 B |
| 06/08/2026 | $7.70 | $7.87 (2.21%) | $8.32 | $7.61 | 2.70 M | $2.05 B |
| 06/05/2026 | $7.91 | $7.58 (-4.17%) | $8.14 | $7.35 | 4.93 M | $1.98 B |
| 06/04/2026 | $9.43 | $8.18 (-13.26%) | $10.54 | $8.16 | 13.44 M | $2.14 B |
| 06/03/2026 | $8.82 | $8.33 (-5.56%) | $8.82 | $8.32 | 2.44 M | $2.17 B |
| 06/02/2026 | $9.40 | $8.97 (-4.57%) | $9.70 | $8.97 | 2.30 M | $2.34 B |
| 06/01/2026 | $9.19 | $9.57 (4.13%) | $9.79 | $9.03 | 2.60 M | $2.50 B |
| 05/29/2026 | $9.40 | $9.19 (-2.23%) | $9.40 | $8.81 | 2.94 M | $2.40 B |
| 05/28/2026 | $9.62 | $9.46 (-1.66%) | $9.85 | $9.32 | 2.90 M | $2.47 B |
| 05/27/2026 | $8.90 | $9.75 (9.55%) | $9.79 | $8.83 | 4.78 M | $2.55 B |
| 05/26/2026 | $8.20 | $8.91 (8.66%) | $9.24 | $8.20 | 4.81 M | $2.33 B |
| 05/22/2026 | $8.02 | $8.20 (2.24%) | $8.49 | $8.00 | 3.06 M | $2.14 B |
| 05/21/2026 | $7.27 | $8.06 (10.87%) | $8.21 | $7.24 | 2.87 M | $2.10 B |
| 05/20/2026 | $7.01 | $7.37 (5.14%) | $7.44 | $6.82 | 2.22 M | $1.92 B |
| 05/19/2026 | $7.44 | $7.07 (-4.97%) | $7.47 | $7.03 | 2.45 M | $1.85 B |
| 05/18/2026 | $7.21 | $7.50 (4.02%) | $7.60 | $7.06 | 2.55 M | $1.96 B |
| 05/15/2026 | $7.25 | $7.21 (-0.55%) | $7.75 | $6.91 | 3.88 M | $1.88 B |
| 05/14/2026 | $8.10 | $8.17 (0.86%) | $8.52 | $7.57 | 4.89 M | $2.13 B |
| 05/13/2026 | $7.86 | $8.32 (5.85%) | $8.42 | $7.76 | 3.36 M | $2.17 B |
| 05/12/2026 | $7.99 | $7.92 (-0.88%) | $8.09 | $7.77 | 2.10 M | $2.07 B |
| 05/11/2026 | $8.09 | $8.16 (0.87%) | $8.31 | $7.65 | 3.35 M | $2.13 B |
| 05/08/2026 | $7.47 | $8.32 (11.38%) | $8.65 | $7.38 | 6.61 M | $2.17 B |
| 05/07/2026 | $7.96 | $7.47 (-6.16%) | $7.98 | $7.38 | 2.42 M | $1.95 B |
| 05/06/2026 | $7.35 | $8.05 (9.52%) | $8.07 | $7.25 | 3.82 M | $2.10 B |
| 05/05/2026 | $7.25 | $7.31 (0.83%) | $7.39 | $7.01 | 2.04 M | $1.91 B |
| 05/04/2026 | $7.28 | $7.10 (-2.47%) | $7.59 | $6.98 | 2.88 M | $1.85 B |
| 05/01/2026 | $7.57 | $7.34 (-3.04%) | $7.67 | $7.20 | 3.08 M | $1.92 B |
| 04/30/2026 | $6.72 | $7.53 (12.05%) | $7.75 | $6.68 | 5.14 M | $1.97 B |
| 04/29/2026 | $7.04 | $6.66 (-5.4%) | $7.04 | $6.54 | 2.02 M | $1.74 B |
| 04/28/2026 | $7.04 | $7.01 (-0.43%) | $7.14 | $6.94 | 2.02 M | $1.83 B |
| 04/27/2026 | $6.48 | $7.21 (11.27%) | $7.31 | $6.46 | 4.82 M | $1.88 B |
| 04/24/2026 | $6.64 | $6.52 (-1.81%) | $6.65 | $6.28 | 1.90 M | $1.70 B |
| 04/23/2026 | $6.68 | $6.52 (-2.4%) | $7.09 | $6.39 | 3.79 M | $1.70 B |
| 04/22/2026 | $6.58 | $6.71 (1.98%) | $6.77 | $6.48 | 2.65 M | $1.75 B |
| 04/21/2026 | $6.90 | $6.44 (-6.67%) | $6.90 | $6.35 | 3.14 M | $1.68 B |
| 04/20/2026 | $6.29 | $6.90 (9.7%) | $7.15 | $6.22 | 6.32 M | $1.80 B |
| 04/17/2026 | $6.40 | $6.32 (-1.25%) | $6.70 | $6.29 | 4.19 M | $1.65 B |
| 04/16/2026 | $5.74 | $6.39 (11.32%) | $6.81 | $5.69 | 11.31 M | $1.67 B |
| 04/15/2026 | $5.28 | $5.58 (5.68%) | $5.59 | $5.24 | 2.60 M | $1.46 B |
| 04/14/2026 | $5.29 | $5.22 (-1.32%) | $5.41 | $5.16 | 1.67 M | $1.36 B |
| 04/13/2026 | $4.94 | $5.18 (4.86%) | $5.19 | $4.90 | 1.57 M | $1.35 B |
| 04/10/2026 | $5.13 | $4.99 (-2.73%) | $5.18 | $4.98 | 1.05 M | $1.30 B |
| 04/09/2026 | $5.09 | $5.11 (0.39%) | $5.14 | $5.00 | 1.10 M | $1.33 B |
| 04/08/2026 | $5.22 | $5.13 (-1.72%) | $5.29 | $5.07 | 1.44 M | $1.34 B |
| 04/07/2026 | $4.86 | $4.94 (1.65%) | $4.97 | $4.78 | 1.44 M | $1.29 B |
| 04/06/2026 | $4.98 | $4.94 (-0.8%) | $5.07 | $4.92 | 1.66 M | $1.29 B |
| 04/02/2026 | $4.82 | $4.98 (3.32%) | $5.08 | $4.80 | 1.55 M | $1.30 B |
| 04/01/2026 | $5.12 | $5.01 (-2.15%) | $5.22 | $4.97 | 1.85 M | $1.31 B |
| 03/31/2026 | $4.77 | $5.10 (6.92%) | $5.11 | $4.72 | 2.21 M | $1.33 B |
| 03/30/2026 | $4.73 | $4.67 (-1.27%) | $4.79 | $4.62 | 1.44 M | $1.22 B |
| 03/27/2026 | $4.86 | $4.71 (-3.09%) | $4.90 | $4.65 | 2.34 M | $1.23 B |
| 03/26/2026 | $5.04 | $4.99 (-0.99%) | $5.16 | $4.87 | 2.40 M | $1.30 B |
| 03/25/2026 | $5.21 | $5.11 (-1.92%) | $5.33 | $5.06 | 1.23 M | $1.33 B |
| 03/24/2026 | $5.19 | $5.12 (-1.35%) | $5.25 | $5.07 | 1.83 M | $1.34 B |
| 03/23/2026 | $5.22 | $5.28 (1.15%) | $5.35 | $5.21 | 1.59 M | $1.38 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.
