Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
9.47
-0.25 (-2.57%)
At close: Jul 25, 2025, 4:00 PM
9.46
-0.01 (-0.11%)
After-hours: Jul 25, 2025, 7:43 PM EDT

Rumble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20259.759.799.449.479.47-2.57%1,820,874
Jul 24, 20259.9810.159.589.729.72-2.99%2,144,166
Jul 23, 20259.6810.069.4610.0210.024.59%4,016,793
Jul 22, 20259.919.919.379.589.58-3.13%4,006,339
Jul 21, 202510.1110.999.869.899.891.64%6,697,934
Jul 18, 20259.679.939.479.739.731.57%3,165,088
Jul 17, 20259.009.618.969.589.587.28%4,427,417
Jul 16, 20258.858.958.618.938.931.59%1,949,737
Jul 15, 20258.979.148.768.798.79-0.79%1,781,742
Jul 14, 20258.909.088.858.868.86-1.01%1,763,228
Jul 11, 20259.209.418.948.958.95-3.76%2,496,437
Jul 10, 20259.159.609.109.309.301.75%2,688,918
Jul 9, 20259.019.168.839.149.141.78%2,936,284
Jul 8, 20258.999.228.958.988.98-1,899,802
Jul 7, 20259.289.308.928.988.98-4.26%2,290,692
Jul 3, 20259.769.779.269.389.38-2.80%2,184,194
Jul 2, 20259.109.819.059.659.655.35%4,031,086
Jul 1, 20258.919.408.779.169.162.00%3,371,457
Jun 30, 20259.239.548.948.988.98-2.29%3,024,227
Jun 27, 20259.409.478.919.199.19-1.50%14,492,709
Jun 26, 20258.629.358.559.339.339.00%2,850,428
Jun 25, 20258.868.878.488.568.56-1.15%2,182,049
Jun 24, 20258.468.698.368.668.664.84%2,480,021
Jun 23, 20258.378.658.138.268.26-3.28%2,552,664
Jun 20, 20258.918.988.518.548.54-3.50%3,603,970
Jun 18, 20258.859.048.678.858.85-1.12%2,181,630
Jun 17, 20258.919.198.818.958.95-1.54%2,729,729
Jun 16, 20258.709.308.629.099.095.09%2,796,291
Jun 13, 20258.468.918.308.658.65-1.70%2,219,781
Jun 12, 20258.858.918.668.808.80-2.33%1,803,622
Jun 11, 20259.189.208.869.019.01-1.53%2,416,301
Jun 10, 20259.9910.369.139.159.15-2.24%5,316,061
Jun 9, 20259.409.528.939.369.361.63%1,872,495
Jun 6, 20259.039.258.819.219.213.83%1,732,857
Jun 5, 20258.859.128.658.878.870.23%1,938,592
Jun 4, 20258.839.028.688.858.850.34%1,556,216
Jun 3, 20258.818.978.718.828.820.57%1,612,315
Jun 2, 20258.959.008.618.778.77-2.66%1,562,434
May 30, 20259.009.158.859.019.01-0.77%1,456,661
May 29, 20259.529.549.069.089.08-3.40%1,243,001
May 28, 20259.499.559.319.409.40-1.26%1,598,169
May 27, 20259.629.859.289.529.523.93%2,067,232
May 23, 20258.979.198.919.169.16-0.87%1,612,418
May 22, 20259.179.439.109.249.240.98%1,862,818
May 21, 20259.489.659.089.159.15-5.38%2,809,228
May 20, 202510.0610.069.619.679.67-3.20%1,665,670
May 19, 202510.1110.289.939.999.99-4.58%2,288,072
May 16, 202510.3510.7710.2910.4710.471.45%2,271,411
May 15, 202510.1310.409.8810.3210.32-0.29%2,224,610
May 14, 202510.6410.8310.2510.3510.35-1.99%2,307,868