5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
-30.59%
3 MONTH PERFORMANCE
-14.35%
6 MONTH PERFORMANCE
-34.04%
YEAR-TO-DATE PERFORMANCE
-15.98%
1 YEAR PERFORMANCE
-9.85%
Rumble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $4.82 | $4.87 (0.93%) | $4.89 | $4.70 | 636.20 K | |
| 11/05/2026 | $5.05 | $4.70 (-6.93%) | $5.08 | $4.49 | 5.17 M | $1.33 B |
| 11/04/2026 | $5.29 | $5.11 (-3.4%) | $5.43 | $5.09 | 3.13 M | $1.45 B |
| 11/03/2026 | $5.12 | $5.12 (0%) | $5.23 | $5.07 | 2.66 M | $1.45 B |
| 11/02/2026 | $5.39 | $5.05 (-6.31%) | $5.45 | $5.02 | 2.91 M | $1.43 B |
| 10/30/2026 | $5.37 | $5.32 (-0.93%) | $5.44 | $5.17 | 3.89 M | $1.51 B |
| 10/29/2026 | $5.61 | $5.60 (-0.18%) | $5.77 | $5.53 | 2.13 M | $1.59 B |
| 10/28/2026 | $5.73 | $5.78 (0.87%) | $5.81 | $5.61 | 2.58 M | $1.64 B |
| 10/27/2026 | $5.45 | $5.72 (4.95%) | $5.89 | $5.39 | 3.61 M | $1.62 B |
| 10/26/2026 | $5.52 | $5.37 (-2.72%) | $5.60 | $5.25 | 2.93 M | $1.52 B |
| 10/23/2026 | $5.48 | $5.64 (2.92%) | $5.72 | $5.39 | 2.24 M | $1.60 B |
| 10/22/2026 | $5.68 | $5.54 (-2.46%) | $5.77 | $5.40 | 4.07 M | $1.57 B |
| 10/21/2026 | $5.98 | $5.82 (-2.68%) | $6.02 | $5.80 | 2.22 M | $1.65 B |
| 10/20/2026 | $5.75 | $5.83 (1.39%) | $5.99 | $5.68 | 2.54 M | $1.66 B |
| 10/19/2026 | $5.80 | $5.86 (1.03%) | $6.01 | $5.75 | 4.10 M | $1.66 B |
| 10/16/2026 | $6.10 | $5.69 (-6.72%) | $6.11 | $5.61 | 4.72 M | $1.62 B |
| 10/15/2026 | $5.89 | $6.15 (4.41%) | $6.17 | $5.79 | 5.35 M | $1.75 B |
| 10/14/2026 | $6.51 | $6.04 (-7.22%) | $6.59 | $6.01 | 5.82 M | $1.71 B |
| 10/13/2026 | $6.78 | $6.71 (-1.03%) | $6.89 | $6.68 | 3.20 M | $1.91 B |
| 10/12/2026 | $6.94 | $6.84 (-1.44%) | $6.94 | $6.67 | 3.28 M | $1.94 B |
| 10/09/2026 | $7.08 | $6.96 (-1.69%) | $7.16 | $6.82 | 3.43 M | $1.98 B |
| 10/08/2026 | $7.44 | $7.00 (-5.91%) | $7.50 | $6.80 | 4.56 M | $1.99 B |
| 10/07/2026 | $7.50 | $7.52 (0.27%) | $7.60 | $7.35 | 3.16 M | $2.14 B |
| 10/06/2026 | $7.61 | $7.65 (0.53%) | $7.81 | $7.56 | 3.33 M | $2.17 B |
| 10/05/2026 | $7.60 | $7.38 (-2.89%) | $7.64 | $7.16 | 5.30 M | $2.10 B |
| 10/02/2026 | $7.87 | $7.58 (-3.68%) | $8.06 | $7.48 | 4.58 M | $2.15 B |
| 10/01/2026 | $7.57 | $7.64 (0.92%) | $7.96 | $7.39 | 4.58 M | $2.17 B |
| 09/30/2026 | $7.98 | $7.56 (-5.26%) | $8.32 | $7.55 | 5.02 M | $2.15 B |
| 09/29/2026 | $8.07 | $7.72 (-4.34%) | $8.10 | $7.70 | 3.25 M | $2.19 B |
| 09/28/2026 | $8.13 | $7.93 (-2.46%) | $8.21 | $7.88 | 3.55 M | $2.25 B |
| 09/25/2026 | $8.59 | $8.36 (-2.68%) | $8.68 | $8.28 | 2.71 M | $2.37 B |
| 09/24/2026 | $8.18 | $8.60 (5.13%) | $8.62 | $8.07 | 4.59 M | $2.44 B |
| 09/23/2026 | $8.82 | $8.27 (-6.24%) | $8.85 | $8.26 | 4.82 M | $2.35 B |
| 09/22/2026 | $9.22 | $8.96 (-2.82%) | $9.31 | $8.72 | 6.07 M | $2.54 B |
| 09/21/2026 | $9.20 | $9.17 (-0.33%) | $9.36 | $8.94 | 5.55 M | $2.60 B |
| 09/18/2026 | $9.05 | $9.09 (0.44%) | $9.35 | $8.95 | 12.44 M | $2.58 B |
| 09/17/2026 | $8.66 | $8.89 (2.66%) | $8.91 | $8.43 | 6.37 M | $2.52 B |
| 09/16/2026 | $8.29 | $8.30 (0.12%) | $8.54 | $7.98 | 6.81 M | $2.36 B |
| 09/15/2026 | $7.70 | $8.20 (6.49%) | $8.50 | $7.58 | 7.45 M | $2.33 B |
| 09/14/2026 | $7.67 | $8.00 (4.3%) | $8.65 | $7.60 | 25.90 M | $2.27 B |
| 09/11/2026 | $7.48 | $7.17 (-4.14%) | $7.50 | $6.99 | 4.41 M | $2.04 B |
| 09/10/2026 | $7.37 | $7.37 (0%) | $7.52 | $7.22 | 3.08 M | $2.09 B |
| 09/09/2026 | $8.35 | $7.52 (-9.94%) | $8.50 | $7.51 | 4.74 M | $2.14 B |
| 09/08/2026 | $8.53 | $8.39 (-1.64%) | $8.68 | $8.20 | 2.96 M | $2.38 B |
| 09/04/2026 | $9.00 | $8.60 (-4.44%) | $9.21 | $8.51 | 3.30 M | $2.44 B |
| 09/03/2026 | $8.86 | $9.04 (2.03%) | $9.07 | $8.68 | 2.29 M | $2.57 B |
| 09/02/2026 | $8.51 | $8.80 (3.41%) | $9.02 | $8.46 | 3.36 M | $2.50 B |
| 09/01/2026 | $8.69 | $8.53 (-1.84%) | $8.77 | $8.47 | 2.68 M | $2.42 B |
| 08/31/2026 | $8.77 | $8.96 (2.17%) | $9.03 | $8.42 | 4.18 M | $2.54 B |
| 08/28/2026 | $9.30 | $8.98 (-3.44%) | $9.77 | $8.95 | 3.33 M | $2.55 B |
| 08/27/2026 | $9.51 | $9.43 (-0.84%) | $10.24 | $9.37 | 4.23 M | $2.68 B |
| 08/26/2026 | $10.07 | $9.38 (-6.85%) | $10.07 | $9.17 | 5.12 M | $2.66 B |
| 08/25/2026 | $9.42 | $10.23 (8.6%) | $10.60 | $9.23 | 8.95 M | $2.90 B |
| 08/24/2026 | $8.99 | $9.36 (4.12%) | $9.79 | $8.98 | 8.28 M | $2.66 B |
| 08/21/2026 | $8.59 | $9.05 (5.36%) | $9.12 | $8.41 | 3.92 M | $2.57 B |
| 08/20/2026 | $8.30 | $8.43 (1.57%) | $8.45 | $8.11 | 2.23 M | $2.39 B |
| 08/19/2026 | $8.13 | $8.32 (2.34%) | $8.62 | $8.08 | 3.02 M | $2.36 B |
| 08/18/2026 | $7.95 | $8.10 (1.89%) | $8.34 | $7.71 | 3.13 M | $2.30 B |
| 08/17/2026 | $7.43 | $8.24 (10.9%) | $8.41 | $7.36 | 5.43 M | $2.34 B |
| 08/14/2026 | $7.51 | $7.46 (-0.67%) | $7.70 | $7.43 | 3.52 M | $2.12 B |
| 08/13/2026 | $7.52 | $7.54 (0.27%) | $8.55 | $7.51 | 10.16 M | $2.14 B |
| 08/12/2026 | $6.98 | $7.55 (8.17%) | $7.62 | $6.97 | 6.71 M | $2.14 B |
| 08/11/2026 | $6.00 | $6.92 (15.33%) | $7.03 | $5.98 | 6.78 M | $1.96 B |
| 08/10/2026 | $6.39 | $6.21 (-2.82%) | $6.53 | $6.18 | 3.45 M | $1.76 B |
| 08/07/2026 | $6.30 | $6.39 (1.43%) | $6.48 | $6.24 | 2.06 M | $1.81 B |
| 08/06/2026 | $6.09 | $6.20 (1.81%) | $6.29 | $6.09 | 1.24 M | $1.69 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.
