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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 14, 2021Jun 6, 2025Max ▾Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '2505.0010.0015.009.21

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20259.039.258.819.219.213.83%1,589,246
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
May 13, 202510.0610.839.9310.5610.566.02%4,652,876
May 12, 202510.0310.239.649.969.967.10%4,328,715
May 9, 20257.9710.297.889.309.3019.54%10,415,760
May 8, 20257.817.957.567.787.782.37%1,786,379
May 7, 20257.667.877.487.607.60-0.26%1,460,496
May 6, 20257.637.747.567.627.62-2.06%1,029,466
May 5, 20257.918.007.767.787.78-3.47%1,044,960
May 2, 20257.948.177.908.068.063.60%1,325,706
May 1, 20257.888.057.767.787.780.78%1,439,575
Apr 30, 20257.587.797.447.727.72-1.91%1,491,768
Apr 29, 20258.038.157.817.877.87-2.96%1,191,166
Apr 28, 20258.108.217.888.118.110.37%1,195,862
Apr 25, 20258.208.368.078.088.08-1.94%1,421,659
Apr 24, 20257.978.267.858.248.243.91%1,555,156
Apr 23, 20257.948.147.817.937.934.89%1,663,715
Apr 22, 20257.207.607.147.567.565.88%1,969,570
Apr 21, 20257.057.166.967.147.14-0.35%1,155,398
Apr 17, 20257.187.236.997.177.171.20%1,273,126
Apr 16, 20257.007.206.867.087.08-1.39%1,275,150
Apr 15, 20257.297.497.107.187.18-3.10%2,014,525
Apr 14, 20257.937.937.167.417.41-2.24%1,922,001
Apr 11, 20257.537.677.347.587.580.53%1,185,063
Apr 10, 20257.907.937.407.547.54-7.54%2,059,058
Apr 9, 20256.928.166.928.168.1617.51%2,947,936
Apr 8, 20257.827.986.796.946.94-8.92%2,390,511
Apr 7, 20257.028.066.967.627.620.79%2,832,818
Apr 4, 20257.307.676.657.567.56-1.69%2,651,668
Apr 3, 20257.437.897.427.697.69-4.59%2,002,853
Apr 2, 20257.448.187.408.068.064.68%2,883,194
Apr 1, 20257.057.727.027.707.708.91%3,542,991
Mar 31, 20256.957.216.657.077.07-2.35%2,660,177
Mar 28, 20257.587.647.147.247.24-5.97%2,387,508
Mar 27, 20257.798.077.637.707.70-1.66%2,000,378