5 DAY PERFORMANCE
-40.27%
1 MONTH PERFORMANCE
-41.33%
3 MONTH PERFORMANCE
-21.91%
6 MONTH PERFORMANCE
+2.12%
YEAR-TO-DATE PERFORMANCE
-15.98%
1 YEAR PERFORMANCE
-28.92%
Rumble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.20 | $9.17 (-0.33%) | $9.35 | $8.94 | 5.54 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%) | $8.53 | $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 |
| 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 |
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.
