Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
9.85
+2.07 (26.61%)
May 9, 2025, 10:44 AM - Market open
Rumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.97 | 9.93 | 7.88 | 9.80 | - | 25.96% | 3,109,230 |
| 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 |
| Mar 26, 2025 | 7.89 | 8.28 | 7.68 | 7.83 | 7.83 | -2.49% | 2,575,303 |
| Mar 25, 2025 | 7.85 | 8.47 | 7.65 | 8.03 | 8.03 | 0.25% | 4,832,523 |
| Mar 24, 2025 | 8.06 | 8.18 | 7.87 | 8.01 | 8.01 | 3.49% | 3,420,041 |
| Mar 21, 2025 | 7.56 | 7.80 | 7.42 | 7.74 | 7.74 | - | 4,812,717 |
| Mar 20, 2025 | 7.72 | 7.96 | 7.63 | 7.74 | 7.74 | -1.40% | 1,809,300 |
| Mar 19, 2025 | 7.78 | 8.04 | 7.74 | 7.85 | 7.85 | 2.08% | 2,126,368 |
| Mar 18, 2025 | 7.94 | 8.05 | 7.68 | 7.69 | 7.69 | -5.18% | 1,588,132 |
| Mar 17, 2025 | 8.00 | 8.32 | 7.85 | 8.11 | 8.11 | 1.00% | 1,780,762 |
| Mar 14, 2025 | 7.74 | 8.04 | 7.72 | 8.03 | 8.03 | 6.08% | 2,077,674 |
| Mar 13, 2025 | 8.23 | 8.23 | 7.55 | 7.57 | 7.57 | -7.80% | 2,405,200 |
| Mar 12, 2025 | 8.09 | 8.34 | 7.84 | 8.21 | 8.21 | 5.39% | 2,292,310 |
| Mar 11, 2025 | 7.98 | 8.17 | 7.62 | 7.79 | 7.79 | -2.38% | 2,314,230 |
| Mar 10, 2025 | 8.08 | 8.32 | 7.75 | 7.98 | 7.98 | -4.77% | 2,965,084 |
| Mar 7, 2025 | 8.32 | 8.72 | 8.00 | 8.38 | 8.38 | -1.18% | 2,493,722 |
| Mar 6, 2025 | 8.51 | 8.93 | 8.33 | 8.48 | 8.48 | -4.29% | 1,960,232 |
| Mar 5, 2025 | 8.26 | 8.87 | 8.03 | 8.86 | 8.86 | 8.31% | 1,956,161 |
| Mar 4, 2025 | 8.18 | 8.55 | 7.88 | 8.18 | 8.18 | -3.88% | 4,327,964 |
| Mar 3, 2025 | 9.47 | 9.74 | 8.44 | 8.51 | 8.51 | -8.69% | 2,376,411 |
| Feb 28, 2025 | 9.00 | 9.62 | 8.82 | 9.32 | 9.32 | 1.53% | 2,875,187 |