Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
7.11
-0.39 (-5.20%)
At close: Oct 17, 2025, 4:00 PM EDT
7.16
+0.05 (0.70%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Rumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.35 | 7.47 | 7.10 | 7.11 | 7.11 | -5.20% | 3,093,694 |
| Oct 16, 2025 | 7.99 | 8.18 | 7.48 | 7.50 | 7.50 | -6.25% | 3,202,142 |
| Oct 15, 2025 | 8.17 | 8.29 | 7.90 | 8.00 | 8.00 | -0.25% | 2,988,397 |
| Oct 14, 2025 | 7.66 | 8.24 | 7.54 | 8.02 | 8.02 | 2.30% | 2,948,247 |
| Oct 13, 2025 | 7.65 | 7.89 | 7.53 | 7.84 | 7.84 | 5.09% | 2,990,558 |
| Oct 10, 2025 | 8.00 | 8.13 | 7.45 | 7.46 | 7.46 | -5.93% | 3,975,260 |
| Oct 9, 2025 | 8.20 | 8.20 | 7.73 | 7.93 | 7.93 | -3.06% | 3,413,192 |
| Oct 8, 2025 | 7.93 | 8.27 | 7.93 | 8.18 | 8.18 | 3.94% | 3,528,191 |
| Oct 7, 2025 | 8.50 | 8.61 | 7.84 | 7.87 | 7.87 | -7.30% | 4,897,179 |
| Oct 6, 2025 | 8.65 | 8.73 | 8.21 | 8.49 | 8.49 | -0.82% | 6,516,582 |
| Oct 3, 2025 | 8.22 | 8.95 | 8.05 | 8.56 | 8.56 | 15.83% | 21,349,311 |
| Oct 2, 2025 | 7.26 | 7.42 | 7.19 | 7.39 | 7.39 | 3.36% | 7,449,257 |
| Oct 1, 2025 | 7.17 | 7.26 | 7.06 | 7.15 | 7.15 | -1.24% | 2,435,611 |
| Sep 30, 2025 | 7.34 | 7.45 | 7.02 | 7.24 | 7.24 | -0.82% | 2,475,998 |
| Sep 29, 2025 | 7.13 | 7.37 | 7.10 | 7.30 | 7.30 | 2.24% | 2,159,408 |
| Sep 26, 2025 | 7.12 | 7.30 | 6.89 | 7.14 | 7.14 | -0.70% | 4,101,970 |
| Sep 25, 2025 | 7.36 | 7.38 | 7.13 | 7.19 | 7.19 | -4.52% | 2,635,117 |
| Sep 24, 2025 | 7.57 | 7.64 | 7.39 | 7.53 | 7.53 | - | 2,437,859 |
| Sep 23, 2025 | 7.47 | 7.76 | 7.44 | 7.53 | 7.53 | 0.80% | 2,725,654 |
| Sep 22, 2025 | 7.62 | 7.63 | 7.39 | 7.47 | 7.47 | -2.86% | 2,234,998 |
| Sep 19, 2025 | 7.76 | 7.86 | 7.68 | 7.69 | 7.69 | -0.77% | 6,135,288 |
| Sep 18, 2025 | 7.63 | 7.89 | 7.63 | 7.75 | 7.75 | 3.06% | 2,632,642 |
| Sep 17, 2025 | 7.47 | 7.78 | 7.36 | 7.52 | 7.52 | 0.94% | 2,622,404 |
| Sep 16, 2025 | 7.65 | 7.69 | 7.43 | 7.45 | 7.45 | -2.61% | 2,229,873 |
| Sep 15, 2025 | 7.28 | 7.75 | 7.28 | 7.65 | 7.65 | 4.65% | 5,196,334 |
| Sep 12, 2025 | 7.29 | 7.36 | 7.18 | 7.31 | 7.31 | -0.27% | 1,573,585 |
| Sep 11, 2025 | 7.18 | 7.41 | 7.13 | 7.33 | 7.33 | 1.81% | 1,624,304 |
| Sep 10, 2025 | 7.48 | 7.49 | 7.19 | 7.20 | 7.20 | -4.13% | 1,862,597 |
| Sep 9, 2025 | 7.38 | 7.57 | 7.25 | 7.51 | 7.51 | 2.74% | 2,240,979 |
| Sep 8, 2025 | 7.14 | 7.31 | 7.05 | 7.31 | 7.31 | 2.81% | 1,768,704 |
| Sep 5, 2025 | 7.14 | 7.24 | 6.98 | 7.11 | 7.11 | -0.28% | 1,819,213 |
| Sep 4, 2025 | 7.22 | 7.25 | 7.12 | 7.13 | 7.13 | -1.25% | 1,523,665 |
| Sep 3, 2025 | 7.35 | 7.37 | 7.10 | 7.22 | 7.22 | -1.77% | 2,045,312 |
| Sep 2, 2025 | 7.04 | 7.37 | 6.98 | 7.35 | 7.35 | 0.82% | 2,290,198 |
| Aug 29, 2025 | 7.40 | 7.50 | 7.28 | 7.29 | 7.29 | -1.75% | 1,928,471 |
| Aug 28, 2025 | 7.61 | 7.67 | 7.42 | 7.42 | 7.42 | -1.72% | 1,643,584 |
| Aug 27, 2025 | 7.74 | 7.88 | 7.49 | 7.55 | 7.55 | -2.08% | 2,339,313 |
| Aug 26, 2025 | 7.56 | 7.79 | 7.56 | 7.71 | 7.71 | 1.98% | 1,461,928 |
| Aug 25, 2025 | 7.67 | 7.85 | 7.55 | 7.56 | 7.56 | -2.07% | 1,782,574 |
| Aug 22, 2025 | 7.58 | 7.88 | 7.53 | 7.72 | 7.72 | 1.98% | 1,559,695 |
| Aug 21, 2025 | 7.54 | 7.60 | 7.49 | 7.57 | 7.57 | -0.39% | 1,189,944 |
| Aug 20, 2025 | 7.77 | 7.77 | 7.37 | 7.60 | 7.60 | -1.94% | 2,349,028 |
| Aug 19, 2025 | 7.83 | 7.96 | 7.61 | 7.75 | 7.75 | -1.77% | 2,659,827 |
| Aug 18, 2025 | 7.89 | 7.95 | 7.72 | 7.89 | 7.89 | -0.13% | 2,405,386 |
| Aug 15, 2025 | 8.08 | 8.11 | 7.88 | 7.90 | 7.90 | -1.99% | 2,263,363 |
| Aug 14, 2025 | 8.18 | 8.25 | 7.97 | 8.06 | 8.06 | -4.39% | 2,619,719 |
| Aug 13, 2025 | 8.01 | 8.51 | 7.99 | 8.43 | 8.43 | 6.44% | 3,641,284 |
| Aug 12, 2025 | 8.15 | 8.18 | 7.84 | 7.92 | 7.92 | -2.46% | 4,834,042 |
| Aug 11, 2025 | 8.98 | 9.40 | 8.11 | 8.12 | 8.12 | 3.05% | 9,125,139 |
| Aug 8, 2025 | 8.07 | 8.18 | 7.79 | 7.88 | 7.88 | -2.11% | 3,563,594 |