Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
9.21
+0.34 (3.83%)
At close: Jun 6, 2025, 4:00 PM
9.22
+0.01 (0.11%)
After-hours: Jun 6, 2025, 7:58 PM EDT
Rumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.03 | 9.25 | 8.81 | 9.21 | 9.21 | 3.83% | 1,589,246 |
| Jun 5, 2025 | 8.85 | 9.12 | 8.65 | 8.87 | 8.87 | 0.23% | 1,938,592 |
| Jun 4, 2025 | 8.83 | 9.02 | 8.68 | 8.85 | 8.85 | 0.34% | 1,556,216 |
| Jun 3, 2025 | 8.81 | 8.97 | 8.71 | 8.82 | 8.82 | 0.57% | 1,612,315 |
| Jun 2, 2025 | 8.95 | 9.00 | 8.61 | 8.77 | 8.77 | -2.66% | 1,562,434 |
| May 30, 2025 | 9.00 | 9.15 | 8.85 | 9.01 | 9.01 | -0.77% | 1,456,661 |
| May 29, 2025 | 9.52 | 9.54 | 9.06 | 9.08 | 9.08 | -3.40% | 1,243,001 |
| May 28, 2025 | 9.49 | 9.55 | 9.31 | 9.40 | 9.40 | -1.26% | 1,598,169 |
| May 27, 2025 | 9.62 | 9.85 | 9.28 | 9.52 | 9.52 | 3.93% | 2,067,232 |
| May 23, 2025 | 8.97 | 9.19 | 8.91 | 9.16 | 9.16 | -0.87% | 1,612,418 |
| May 22, 2025 | 9.17 | 9.43 | 9.10 | 9.24 | 9.24 | 0.98% | 1,862,818 |
| May 21, 2025 | 9.48 | 9.65 | 9.08 | 9.15 | 9.15 | -5.38% | 2,809,228 |
| May 20, 2025 | 10.06 | 10.06 | 9.61 | 9.67 | 9.67 | -3.20% | 1,665,670 |
| May 19, 2025 | 10.11 | 10.28 | 9.93 | 9.99 | 9.99 | -4.58% | 2,288,072 |
| May 16, 2025 | 10.35 | 10.77 | 10.29 | 10.47 | 10.47 | 1.45% | 2,271,411 |
| May 15, 2025 | 10.13 | 10.40 | 9.88 | 10.32 | 10.32 | -0.29% | 2,224,610 |
| May 14, 2025 | 10.64 | 10.83 | 10.25 | 10.35 | 10.35 | -1.99% | 2,307,868 |
| May 13, 2025 | 10.06 | 10.83 | 9.93 | 10.56 | 10.56 | 6.02% | 4,652,876 |
| May 12, 2025 | 10.03 | 10.23 | 9.64 | 9.96 | 9.96 | 7.10% | 4,328,715 |
| May 9, 2025 | 7.97 | 10.29 | 7.88 | 9.30 | 9.30 | 19.54% | 10,415,760 |
| May 8, 2025 | 7.81 | 7.95 | 7.56 | 7.78 | 7.78 | 2.37% | 1,786,379 |
| May 7, 2025 | 7.66 | 7.87 | 7.48 | 7.60 | 7.60 | -0.26% | 1,460,496 |
| May 6, 2025 | 7.63 | 7.74 | 7.56 | 7.62 | 7.62 | -2.06% | 1,029,466 |
| May 5, 2025 | 7.91 | 8.00 | 7.76 | 7.78 | 7.78 | -3.47% | 1,044,960 |
| May 2, 2025 | 7.94 | 8.17 | 7.90 | 8.06 | 8.06 | 3.60% | 1,325,706 |
| May 1, 2025 | 7.88 | 8.05 | 7.76 | 7.78 | 7.78 | 0.78% | 1,439,575 |
| Apr 30, 2025 | 7.58 | 7.79 | 7.44 | 7.72 | 7.72 | -1.91% | 1,491,768 |
| Apr 29, 2025 | 8.03 | 8.15 | 7.81 | 7.87 | 7.87 | -2.96% | 1,191,166 |
| Apr 28, 2025 | 8.10 | 8.21 | 7.88 | 8.11 | 8.11 | 0.37% | 1,195,862 |
| Apr 25, 2025 | 8.20 | 8.36 | 8.07 | 8.08 | 8.08 | -1.94% | 1,421,659 |
| Apr 24, 2025 | 7.97 | 8.26 | 7.85 | 8.24 | 8.24 | 3.91% | 1,555,156 |
| Apr 23, 2025 | 7.94 | 8.14 | 7.81 | 7.93 | 7.93 | 4.89% | 1,663,715 |
| Apr 22, 2025 | 7.20 | 7.60 | 7.14 | 7.56 | 7.56 | 5.88% | 1,969,570 |
| Apr 21, 2025 | 7.05 | 7.16 | 6.96 | 7.14 | 7.14 | -0.35% | 1,155,398 |
| Apr 17, 2025 | 7.18 | 7.23 | 6.99 | 7.17 | 7.17 | 1.20% | 1,273,126 |
| Apr 16, 2025 | 7.00 | 7.20 | 6.86 | 7.08 | 7.08 | -1.39% | 1,275,150 |
| Apr 15, 2025 | 7.29 | 7.49 | 7.10 | 7.18 | 7.18 | -3.10% | 2,014,525 |
| Apr 14, 2025 | 7.93 | 7.93 | 7.16 | 7.41 | 7.41 | -2.24% | 1,922,001 |
| Apr 11, 2025 | 7.53 | 7.67 | 7.34 | 7.58 | 7.58 | 0.53% | 1,185,063 |
| Apr 10, 2025 | 7.90 | 7.93 | 7.40 | 7.54 | 7.54 | -7.54% | 2,059,058 |
| Apr 9, 2025 | 6.92 | 8.16 | 6.92 | 8.16 | 8.16 | 17.51% | 2,947,936 |
| Apr 8, 2025 | 7.82 | 7.98 | 6.79 | 6.94 | 6.94 | -8.92% | 2,390,511 |
| Apr 7, 2025 | 7.02 | 8.06 | 6.96 | 7.62 | 7.62 | 0.79% | 2,832,818 |
| Apr 4, 2025 | 7.30 | 7.67 | 6.65 | 7.56 | 7.56 | -1.69% | 2,651,668 |
| Apr 3, 2025 | 7.43 | 7.89 | 7.42 | 7.69 | 7.69 | -4.59% | 2,002,853 |
| Apr 2, 2025 | 7.44 | 8.18 | 7.40 | 8.06 | 8.06 | 4.68% | 2,883,194 |
| Apr 1, 2025 | 7.05 | 7.72 | 7.02 | 7.70 | 7.70 | 8.91% | 3,542,991 |
| Mar 31, 2025 | 6.95 | 7.21 | 6.65 | 7.07 | 7.07 | -2.35% | 2,660,177 |
| Mar 28, 2025 | 7.58 | 7.64 | 7.14 | 7.24 | 7.24 | -5.97% | 2,387,508 |
| Mar 27, 2025 | 7.79 | 8.07 | 7.63 | 7.70 | 7.70 | -1.66% | 2,000,378 |