Rumble Inc. (RUMBW) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.62

north_east

$0.57 (27.8%)

Day's range

$2.33

$2.84

5 DAY PERFORMANCE

+11.97%

1 MONTH PERFORMANCE

+32.99%

3 MONTH PERFORMANCE

+18.02%

6 MONTH PERFORMANCE

-19.63%

YEAR-TO-DATE PERFORMANCE

-47.81%

1 YEAR PERFORMANCE

-8.07%

Rumble Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/10/2025	$2.32	$2.30 (-0.69%)	$2.32	$2.30	202
12/09/2025	$2.13	$2.44 (14.55%)	$2.44	$2.13	12.70 K	$1.88 B
12/08/2025	$2.35	$2.38 (1.28%)	$2.38	$2.34	10.53 K	$1.88 B
12/05/2025	$2.60	$2.34 (-10%)	$2.60	$2.34	13.06 K	$1.85 B
12/04/2025	$2.79	$2.66 (-4.66%)	$2.79	$2.59	10.99 K	$2.01 B
12/03/2025	$2.36	$2.55 (8.05%)	$2.55	$2.36	7.52 K	$1.99 B
12/02/2025	$2.08	$2.36 (13.46%)	$2.40	$2.08	9.27 K	$1.85 B
12/01/2025	$2.14	$2.17 (1.4%)	$2.17	$2.11	3.44 K	$1.75 B
11/28/2025	$2.26	$2.27 (0.44%)	$2.31	$2.19	12.24 K	$1.76 B
11/26/2025	$2.20	$2.30 (4.55%)	$2.32	$2.19	7.03 K	$1.76 B
11/25/2025	$2.18	$2.17 (-0.46%)	$2.20	$2.10	3.76 K	$1.76 B
11/24/2025	$1.76	$2.12 (20.45%)	$2.14	$1.76	30.58 K	$1.70 B
11/21/2025	$1.60	$1.66 (3.75%)	$1.68	$1.57	23.40 K	$1.48 B
11/20/2025	$1.67	$1.58 (-5.39%)	$1.69	$1.57	27.33 K	$1.39 B
11/19/2025	$1.54	$1.65 (7.14%)	$1.65	$1.51	34.29 K	$1.42 B
11/18/2025	$1.53	$1.58 (3.27%)	$1.65	$1.42	13.35 K	$1.45 B
11/17/2025	$1.51	$1.44 (-4.64%)	$1.55	$1.31	17.05 K	$1.37 B
11/14/2025	$1.61	$1.58 (-1.86%)	$1.61	$1.55	5.09 K	$1.47 B
11/13/2025	$1.61	$1.62 (0.62%)	$1.81	$1.61	3.54 K	$1.48 B
11/12/2025	$1.76	$1.79 (1.7%)	$1.85	$1.76	20.39 K	$1.58 B
11/11/2025	$2.15	$1.67 (-22.33%)	$2.15	$1.67	519.94 K	$1.60 B
11/10/2025	$1.89	$1.97 (4.23%)	$2.19	$1.86	49.72 K	$1.71 B
11/07/2025	$1.68	$1.73 (2.98%)	$1.75	$1.60	13.37 K	$1.53 B
11/06/2025	$1.93	$1.76 (-8.81%)	$1.93	$1.63	22.48 K	$1.53 B
11/05/2025	$1.87	$1.87 (0%)	$1.87	$1.87	375	$1.61 B
11/04/2025	$1.84	$1.81 (-1.63%)	$1.84	$1.75	20.78 K	$1.58 B
11/03/2025	$2.06	$1.90 (-7.77%)	$2.10	$1.90	35.83 K	$1.62 B
10/31/2025	$2.14	$2.13 (-0.47%)	$2.23	$2.13	22.85 K	$1.79 B
10/30/2025	$2.13	$2.20 (3.29%)	$2.20	$2.13	865	$1.75 B
10/29/2025	$2.26	$2.14 (-5.31%)	$2.31	$2.14	3.07 K	$1.77 B
10/28/2025	$2.21	$2.31 (4.52%)	$2.47	$2.21	4.27 K	$1.84 B
10/27/2025	$2.38	$2.38 (0%)	$2.38	$2.38	1.16 K	$1.86 B
10/24/2025	$2.40	$2.41 (0.42%)	$2.51	$2.40	10.73 K	$1.86 B
10/23/2025	$2.40	$2.29 (-4.58%)	$2.40	$2.17	2	$1.85 B
10/22/2025	$2.12	$2.48 (16.98%)	$2.79	$2.12	72.51 K	$1.81 B
10/21/2025	$2.15	$2.19 (1.86%)	$2.26	$2.15	2.04 K	$1.90 B
10/20/2025	$2.12	$2.25 (6.13%)	$2.48	$2.12	22.20 K	$1.91 B
10/17/2025	$2.22	$2.12 (-4.5%)	$2.25	$2.11	11.81 K	$1.85 B
10/16/2025	$2.30	$2.22 (-3.48%)	$2.46	$2.22	43.09 K	$1.95 B
10/15/2025	$2.63	$2.35 (-10.65%)	$2.63	$2.30	25.25 K	$2.08 B
10/14/2025	$2.45	$2.33 (-4.9%)	$2.49	$2.07	21.16 K	$2.09 B
10/13/2025	$2.33	$2.45 (5.15%)	$2.45	$2.33	26.49 K	$2.04 B
10/10/2025	$2.44	$2.43 (-0.41%)	$2.47	$2.31	17.90 K	$1.94 B
10/09/2025	$2.43	$2.43 (0%)	$2.43	$2.43	5.23 K	$2.06 B
10/08/2025	$2.45	$2.42 (-1.22%)	$2.57	$2.40	7.85 K	$2.13 B
10/07/2025	$2.53	$2.43 (-3.95%)	$2.55	$2.40	20.08 K	$2.05 B
10/06/2025	$2.63	$2.50 (-4.94%)	$2.64	$2.42	18.63 K	$2.21 B
10/03/2025	$2.40	$2.65 (10.42%)	$2.84	$2.33	110.44 K	$2.23 B
10/02/2025	$1.96	$2.05 (4.59%)	$2.05	$1.95	17.76 K	$1.92 B
10/01/2025	$1.97	$2.00 (1.52%)	$2.03	$1.95	7.62 K	$1.86 B
09/30/2025	$2.05	$1.99 (-2.93%)	$2.05	$1.90	35.46 K	$1.88 B
09/29/2025	$1.94	$2.05 (5.67%)	$2.06	$1.92	10.57 K	$1.90 B
09/26/2025	$2.05	$2.15 (4.88%)	$2.27	$1.93	46.67 K	$1.86 B
09/25/2025	$2.01	$2.12 (5.47%)	$2.14	$1.95	29.69 K	$1.87 B
09/24/2025	$2.27	$2.14 (-5.73%)	$2.27	$2.07	7.21 K	$1.96 B
09/23/2025	$2.16	$2.21 (2.31%)	$2.25	$2.14	2.75 K	$1.96 B
09/22/2025	$2.11	$2.15 (1.9%)	$2.17	$2.10	5.86 K	$1.94 B
09/19/2025	$2.33	$2.31 (-0.86%)	$2.40	$2.30	8.59 K	$2.00 B
09/18/2025	$2.36	$2.38 (0.85%)	$2.41	$2.33	3.36 K	$2.02 B
09/17/2025	$2.32	$2.30 (-0.86%)	$2.37	$2.30	8.38 K	$1.96 B
09/16/2025	$2.22	$2.32 (4.5%)	$2.34	$2.21	21.58 K	$1.94 B
09/15/2025	$2.30	$2.34 (1.74%)	$2.49	$2.29	9.38 K	$1.99 B
09/12/2025	$2.24	$2.23 (-0.45%)	$2.24	$2.21	7.74 K	$1.90 B
09/11/2025	$2.23	$2.23 (0%)	$2.23	$2.23	277	$1.91 B
09/10/2025	$2.37	$2.22 (-6.33%)	$2.60	$2.22	5.55 K	$1.87 B