5 DAY PERFORMANCE
-9.08%
1 MONTH PERFORMANCE
-14.22%
3 MONTH PERFORMANCE
-28.92%
6 MONTH PERFORMANCE
-8.13%
YEAR-TO-DATE PERFORMANCE
-15.98%
1 YEAR PERFORMANCE
-34.04%
Rumble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $6.30 | $6.39 (1.43%) | $6.48 | $6.24 | 2.06 M | $1.67 B |
| 08/06/2026 | $6.09 | $6.20 (1.81%) | $6.29 | $6.09 | 1.24 M | $1.62 B |
| 08/05/2026 | $6.36 | $6.19 (-2.67%) | $6.44 | $6.19 | 1.65 M | $1.62 B |
| 08/04/2026 | $6.30 | $6.43 (2.06%) | $6.50 | $6.23 | 2.17 M | $1.68 B |
| 08/03/2026 | $5.88 | $6.19 (5.27%) | $6.34 | $5.80 | 2.52 M | $1.62 B |
| 07/31/2026 | $6.02 | $5.84 (-2.99%) | $6.24 | $5.77 | 3.41 M | $1.52 B |
| 07/30/2026 | $5.75 | $5.90 (2.61%) | $6.04 | $5.74 | 2.17 M | $1.54 B |
| 07/29/2026 | $5.95 | $5.66 (-4.87%) | $6.04 | $5.65 | 1.97 M | $1.48 B |
| 07/28/2026 | $5.93 | $6.03 (1.69%) | $6.11 | $5.87 | 1.91 M | $1.57 B |
| 07/27/2026 | $5.84 | $6.04 (3.42%) | $6.07 | $5.79 | 1.66 M | $1.58 B |
| 07/24/2026 | $6.03 | $5.71 (-5.31%) | $6.03 | $5.70 | 1.40 M | $1.49 B |
| 07/23/2026 | $5.92 | $5.99 (1.18%) | $6.09 | $5.90 | 2.19 M | $1.56 B |
| 07/22/2026 | $6.16 | $6.15 (-0.16%) | $6.29 | $6.04 | 1.84 M | $1.61 B |
| 07/21/2026 | $5.83 | $6.17 (5.83%) | $6.24 | $5.83 | 2.60 M | $1.61 B |
| 07/20/2026 | $5.77 | $5.83 (1.04%) | $5.95 | $5.72 | 1.73 M | $1.52 B |
| 07/17/2026 | $5.50 | $5.76 (4.73%) | $5.86 | $5.47 | 2.03 M | $1.50 B |
| 07/16/2026 | $5.97 | $5.72 (-4.19%) | $6.05 | $5.56 | 2.42 M | $1.49 B |
| 07/15/2026 | $6.10 | $6.09 (-0.16%) | $6.22 | $5.90 | 2.02 M | $1.59 B |
| 07/14/2026 | $5.94 | $5.99 (0.84%) | $6.08 | $5.84 | 1.90 M | $1.56 B |
| 07/13/2026 | $6.11 | $5.93 (-2.95%) | $6.15 | $5.78 | 3.44 M | $1.55 B |
| 07/10/2026 | $6.44 | $6.13 (-4.81%) | $6.58 | $6.11 | 1.91 M | $1.60 B |
| 07/09/2026 | $6.23 | $6.38 (2.41%) | $6.38 | $6.23 | 1.42 M | $1.67 B |
| 07/08/2026 | $6.10 | $6.28 (2.95%) | $6.30 | $6.04 | 1.96 M | $1.64 B |
| 07/07/2026 | $6.49 | $6.19 (-4.62%) | $6.54 | $6.15 | 1.86 M | $1.62 B |
| 07/06/2026 | $6.19 | $6.51 (5.17%) | $6.59 | $6.18 | 3.36 M | $1.70 B |
| 07/02/2026 | $6.36 | $6.16 (-3.14%) | $6.61 | $6.01 | 3.21 M | $1.61 B |
| 07/01/2026 | $6.28 | $6.28 (0%) | $6.49 | $6.17 | 2.96 M | $1.64 B |
| 06/30/2026 | $6.20 | $6.34 (2.26%) | $6.51 | $6.08 | 3.29 M | $1.66 B |
| 06/29/2026 | $6.41 | $6.19 (-3.43%) | $6.59 | $6.03 | 3.37 M | $1.62 B |
| 06/26/2026 | $6.10 | $6.32 (3.61%) | $6.38 | $5.97 | 7.75 M | $1.65 B |
| 06/25/2026 | $6.18 | $6.24 (0.97%) | $6.26 | $5.83 | 4.33 M | $1.63 B |
| 06/24/2026 | $6.70 | $6.20 (-7.46%) | $6.74 | $6.06 | 4.51 M | $1.62 B |
| 06/23/2026 | $6.58 | $6.73 (2.28%) | $6.94 | $6.50 | 3.20 M | $1.76 B |
| 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 |
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.
