Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
7.11
-0.02 (-0.28%)
At close: Sep 5, 2025, 4:00 PM
7.10
-0.01 (-0.14%)
After-hours: Sep 5, 2025, 6:53 PM EDT
Rumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.14 | 7.24 | 6.98 | 7.11 | 7.11 | -0.28% | 1,809,613 |
| 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 |
| Aug 7, 2025 | 8.27 | 8.37 | 7.94 | 8.05 | 8.05 | -1.95% | 2,527,243 |
| Aug 6, 2025 | 8.37 | 8.40 | 8.10 | 8.21 | 8.21 | -1.91% | 2,052,162 |
| Aug 5, 2025 | 8.38 | 8.63 | 8.24 | 8.37 | 8.37 | -0.12% | 2,045,095 |
| Aug 4, 2025 | 8.17 | 8.56 | 8.11 | 8.38 | 8.38 | 3.97% | 2,430,811 |
| Aug 1, 2025 | 8.13 | 8.33 | 8.01 | 8.06 | 8.06 | -4.50% | 2,316,028 |
| Jul 31, 2025 | 8.42 | 8.65 | 8.37 | 8.44 | 8.44 | 0.36% | 2,249,461 |
| Jul 30, 2025 | 8.68 | 8.75 | 8.35 | 8.41 | 8.41 | -2.55% | 2,033,301 |
| Jul 29, 2025 | 9.01 | 9.13 | 8.62 | 8.63 | 8.63 | -4.96% | 2,791,820 |
| Jul 28, 2025 | 9.58 | 9.69 | 9.06 | 9.08 | 9.08 | -4.12% | 2,265,869 |
| Jul 25, 2025 | 9.75 | 9.79 | 9.44 | 9.47 | 9.47 | -2.57% | 1,828,573 |
| Jul 24, 2025 | 9.98 | 10.15 | 9.58 | 9.72 | 9.72 | -2.99% | 2,144,166 |
| Jul 23, 2025 | 9.68 | 10.06 | 9.46 | 10.02 | 10.02 | 4.59% | 4,016,793 |
| Jul 22, 2025 | 9.91 | 9.91 | 9.37 | 9.58 | 9.58 | -3.13% | 4,006,339 |
| Jul 21, 2025 | 10.11 | 10.99 | 9.86 | 9.89 | 9.89 | 1.64% | 6,697,934 |
| Jul 18, 2025 | 9.67 | 9.93 | 9.47 | 9.73 | 9.73 | 1.57% | 3,165,088 |
| Jul 17, 2025 | 9.00 | 9.61 | 8.96 | 9.58 | 9.58 | 7.28% | 4,427,417 |
| Jul 16, 2025 | 8.85 | 8.95 | 8.61 | 8.93 | 8.93 | 1.59% | 1,949,737 |
| Jul 15, 2025 | 8.97 | 9.14 | 8.76 | 8.79 | 8.79 | -0.79% | 1,781,742 |
| Jul 14, 2025 | 8.90 | 9.08 | 8.85 | 8.86 | 8.86 | -1.01% | 1,763,228 |
| Jul 11, 2025 | 9.20 | 9.41 | 8.94 | 8.95 | 8.95 | -3.76% | 2,496,437 |
| Jul 10, 2025 | 9.15 | 9.60 | 9.10 | 9.30 | 9.30 | 1.75% | 2,688,918 |
| Jul 9, 2025 | 9.01 | 9.16 | 8.83 | 9.14 | 9.14 | 1.78% | 2,936,284 |
| Jul 8, 2025 | 8.99 | 9.22 | 8.95 | 8.98 | 8.98 | - | 1,899,802 |
| Jul 7, 2025 | 9.28 | 9.30 | 8.92 | 8.98 | 8.98 | -4.26% | 2,290,692 |
| Jul 3, 2025 | 9.76 | 9.77 | 9.26 | 9.38 | 9.38 | -2.80% | 2,184,194 |
| Jul 2, 2025 | 9.10 | 9.81 | 9.05 | 9.65 | 9.65 | 5.35% | 4,031,086 |
| Jul 1, 2025 | 8.91 | 9.40 | 8.77 | 9.16 | 9.16 | 2.00% | 3,371,457 |
| Jun 30, 2025 | 9.23 | 9.54 | 8.94 | 8.98 | 8.98 | -2.29% | 3,024,227 |
| Jun 27, 2025 | 9.40 | 9.47 | 8.91 | 9.19 | 9.19 | -1.50% | 14,492,709 |
| Jun 26, 2025 | 8.62 | 9.35 | 8.55 | 9.33 | 9.33 | 9.00% | 2,850,428 |