5 DAY PERFORMANCE
-27.66%
1 MONTH PERFORMANCE
+7.49%
3 MONTH PERFORMANCE
-8.13%
6 MONTH PERFORMANCE
-9.85%
YEAR-TO-DATE PERFORMANCE
-15.98%
1 YEAR PERFORMANCE
-30.31%
Rumble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.31 | $7.63 (4.45%) | $7.69 | $7.25 | 1.61 M | $1.91 B |
| 05/05/2026 | $7.25 | $7.31 (0.83%) | $7.39 | $7.01 | 2.04 M | $1.86 B |
| 05/04/2026 | $7.28 | $7.10 (-2.47%) | $7.59 | $6.98 | 2.88 M | $1.81 B |
| 05/01/2026 | $7.57 | $7.34 (-3.04%) | $7.67 | $7.20 | 3.08 M | $1.87 B |
| 04/30/2026 | $6.72 | $7.53 (12.05%) | $7.75 | $6.68 | 5.14 M | $1.92 B |
| 04/29/2026 | $7.04 | $6.66 (-5.4%) | $7.04 | $6.54 | 2.02 M | $1.70 B |
| 04/28/2026 | $7.04 | $7.01 (-0.43%) | $7.14 | $6.94 | 2.02 M | $1.79 B |
| 04/27/2026 | $6.48 | $7.21 (11.27%) | $7.31 | $6.46 | 4.82 M | $1.84 B |
| 04/24/2026 | $6.64 | $6.52 (-1.81%) | $6.65 | $6.28 | 1.90 M | $1.66 B |
| 04/23/2026 | $6.68 | $6.52 (-2.4%) | $7.09 | $6.39 | 3.79 M | $1.66 B |
| 04/22/2026 | $6.58 | $6.71 (1.98%) | $6.77 | $6.48 | 2.65 M | $1.71 B |
| 04/21/2026 | $6.90 | $6.44 (-6.67%) | $6.90 | $6.35 | 3.14 M | $1.64 B |
| 04/20/2026 | $6.29 | $6.90 (9.7%) | $7.15 | $6.22 | 6.32 M | $1.76 B |
| 04/17/2026 | $6.40 | $6.32 (-1.25%) | $6.70 | $6.29 | 4.19 M | $1.61 B |
| 04/16/2026 | $5.74 | $6.39 (11.32%) | $6.81 | $5.69 | 11.31 M | $1.63 B |
| 04/15/2026 | $5.28 | $5.58 (5.68%) | $5.59 | $5.24 | 2.60 M | $1.42 B |
| 04/14/2026 | $5.29 | $5.22 (-1.32%) | $5.41 | $5.16 | 1.67 M | $1.33 B |
| 04/13/2026 | $4.94 | $5.18 (4.86%) | $5.19 | $4.90 | 1.57 M | $1.32 B |
| 04/10/2026 | $5.13 | $4.99 (-2.73%) | $5.18 | $4.98 | 1.05 M | $1.27 B |
| 04/09/2026 | $5.09 | $5.11 (0.39%) | $5.14 | $5.00 | 1.10 M | $1.30 B |
| 04/08/2026 | $5.22 | $5.13 (-1.72%) | $5.29 | $5.07 | 1.44 M | $1.31 B |
| 04/07/2026 | $4.86 | $4.94 (1.65%) | $4.97 | $4.78 | 1.44 M | $1.26 B |
| 04/06/2026 | $4.98 | $4.94 (-0.8%) | $5.07 | $4.92 | 1.66 M | $1.26 B |
| 04/02/2026 | $4.82 | $4.98 (3.32%) | $5.08 | $4.80 | 1.55 M | $1.27 B |
| 04/01/2026 | $5.12 | $5.01 (-2.15%) | $5.22 | $4.97 | 1.85 M | $1.28 B |
| 03/31/2026 | $4.77 | $5.10 (6.92%) | $5.11 | $4.72 | 2.21 M | $1.30 B |
| 03/30/2026 | $4.73 | $4.67 (-1.27%) | $4.79 | $4.62 | 1.44 M | $1.19 B |
| 03/27/2026 | $4.86 | $4.71 (-3.09%) | $4.90 | $4.65 | 2.34 M | $1.20 B |
| 03/26/2026 | $5.04 | $4.99 (-0.99%) | $5.16 | $4.87 | 2.40 M | $1.27 B |
| 03/25/2026 | $5.21 | $5.11 (-1.92%) | $5.33 | $5.06 | 1.23 M | $1.30 B |
| 03/24/2026 | $5.19 | $5.12 (-1.35%) | $5.25 | $5.07 | 1.83 M | $1.30 B |
| 03/23/2026 | $5.22 | $5.28 (1.15%) | $5.35 | $5.21 | 1.59 M | $1.35 B |
| 03/20/2026 | $5.25 | $5.20 (-0.95%) | $5.32 | $5.11 | 1.99 M | $1.32 B |
| 03/19/2026 | $5.22 | $5.28 (1.15%) | $5.31 | $5.08 | 1.44 M | $1.35 B |
| 03/18/2026 | $5.42 | $5.34 (-1.48%) | $5.48 | $5.27 | 1.12 M | $1.36 B |
| 03/17/2026 | $5.41 | $5.45 (0.74%) | $5.51 | $5.36 | 1.20 M | $1.39 B |
| 03/16/2026 | $5.43 | $5.37 (-1.1%) | $5.48 | $5.32 | 1.36 M | $1.37 B |
| 03/13/2026 | $5.54 | $5.33 (-3.79%) | $5.56 | $5.28 | 1.34 M | $1.36 B |
| 03/12/2026 | $5.46 | $5.45 (-0.18%) | $5.52 | $5.35 | 1.44 M | $1.39 B |
| 03/11/2026 | $5.27 | $5.58 (5.88%) | $5.63 | $5.27 | 1.75 M | $1.42 B |
| 03/10/2026 | $5.29 | $5.23 (-1.13%) | $5.42 | $5.18 | 2.31 M | $1.33 B |
| 03/09/2026 | $4.80 | $5.31 (10.62%) | $5.32 | $4.73 | 3.39 M | $1.35 B |
| 03/06/2026 | $5.29 | $4.91 (-7.18%) | $5.38 | $4.67 | 6.98 M | $1.25 B |
| 03/05/2026 | $5.48 | $5.61 (2.37%) | $5.68 | $5.46 | 2.38 M | $1.43 B |
| 03/04/2026 | $5.49 | $5.55 (1.09%) | $5.64 | $5.43 | 1.96 M | $1.41 B |
| 03/03/2026 | $5.31 | $5.40 (1.69%) | $5.61 | $5.31 | 1.89 M | $1.38 B |
| 03/02/2026 | $5.20 | $5.50 (5.77%) | $5.58 | $5.18 | 2.46 M | $1.40 B |
| 02/27/2026 | $5.50 | $5.41 (-1.64%) | $5.65 | $5.35 | 1.93 M | $1.38 B |
| 02/26/2026 | $5.76 | $5.68 (-1.39%) | $5.77 | $5.50 | 1.63 M | $1.45 B |
| 02/25/2026 | $5.74 | $5.76 (0.35%) | $5.85 | $5.66 | 1.04 M | $1.47 B |
| 02/24/2026 | $5.53 | $5.72 (3.44%) | $5.79 | $5.43 | 2.21 M | $1.46 B |
| 02/23/2026 | $5.82 | $5.53 (-4.98%) | $5.83 | $5.50 | 2.24 M | $1.41 B |
| 02/20/2026 | $5.73 | $5.88 (2.62%) | $5.97 | $5.70 | 1.41 M | $1.50 B |
| 02/19/2026 | $5.76 | $5.80 (0.69%) | $5.84 | $5.67 | 1.72 M | $1.48 B |
| 02/18/2026 | $5.75 | $5.88 (2.26%) | $6.08 | $5.67 | 1.74 M | $1.50 B |
| 02/17/2026 | $5.90 | $5.77 (-2.2%) | $5.95 | $5.65 | 1.62 M | $1.47 B |
| 02/13/2026 | $6.02 | $5.96 (-1%) | $6.15 | $5.84 | 1.46 M | $1.52 B |
| 02/12/2026 | $6.16 | $6.02 (-2.27%) | $6.23 | $5.78 | 2.24 M | $1.53 B |
| 02/11/2026 | $6.38 | $6.15 (-3.61%) | $6.43 | $6.06 | 1.83 M | $1.57 B |
| 02/10/2026 | $6.22 | $6.33 (1.77%) | $6.43 | $6.19 | 1.87 M | $1.61 B |
| 02/09/2026 | $6.00 | $6.25 (4.17%) | $6.36 | $5.92 | 3.20 M | $1.59 B |
| 02/06/2026 | $5.50 | $5.78 (5.09%) | $5.84 | $5.43 | 2.07 M | $1.47 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.
