Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
6.77
+0.01 (0.15%)
At close: Nov 28, 2025, 1:00 PM EST
6.83
+0.06 (0.89%)
After-hours: Nov 28, 2025, 4:52 PM EST
Rumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.80 | 6.90 | 6.72 | 6.77 | 6.77 | 0.15% | 1,645,827 |
| Nov 26, 2025 | 6.75 | 6.95 | 6.73 | 6.76 | 6.76 | -0.15% | 3,525,581 |
| Nov 25, 2025 | 6.51 | 6.77 | 6.50 | 6.77 | 6.77 | 3.99% | 4,371,327 |
| Nov 24, 2025 | 6.00 | 6.57 | 5.92 | 6.51 | 6.51 | 14.41% | 7,158,439 |
| Nov 21, 2025 | 5.36 | 5.74 | 5.36 | 5.69 | 5.69 | 6.95% | 4,698,543 |
| Nov 20, 2025 | 5.60 | 5.73 | 5.31 | 5.32 | 5.32 | -2.21% | 3,933,726 |
| Nov 19, 2025 | 5.60 | 5.76 | 5.41 | 5.44 | 5.44 | -2.33% | 3,406,749 |
| Nov 18, 2025 | 5.18 | 5.72 | 5.17 | 5.57 | 5.57 | 6.10% | 4,727,120 |
| Nov 17, 2025 | 5.63 | 5.63 | 5.11 | 5.25 | 5.25 | -6.91% | 4,180,533 |
| Nov 14, 2025 | 5.51 | 5.71 | 5.46 | 5.64 | 5.64 | -0.53% | 2,941,479 |
| Nov 13, 2025 | 6.00 | 6.04 | 5.65 | 5.67 | 5.67 | -6.74% | 3,987,497 |
| Nov 12, 2025 | 6.15 | 6.19 | 5.91 | 6.08 | 6.08 | -0.98% | 4,288,224 |
| Nov 11, 2025 | 6.57 | 6.57 | 6.10 | 6.14 | 6.14 | -6.40% | 5,391,770 |
| Nov 10, 2025 | 6.56 | 6.84 | 6.20 | 6.56 | 6.56 | 11.38% | 12,100,058 |
| Nov 7, 2025 | 5.79 | 5.92 | 5.61 | 5.89 | 5.89 | - | 2,975,887 |
| Nov 6, 2025 | 6.19 | 6.20 | 5.87 | 5.89 | 5.89 | -4.69% | 2,484,010 |
| Nov 5, 2025 | 6.09 | 6.27 | 6.04 | 6.18 | 6.18 | 1.98% | 1,978,699 |
| Nov 4, 2025 | 5.97 | 6.15 | 5.89 | 6.06 | 6.06 | -2.57% | 2,817,362 |
| Nov 3, 2025 | 6.80 | 6.81 | 6.20 | 6.22 | 6.22 | -9.33% | 4,298,048 |
| Oct 31, 2025 | 6.71 | 6.93 | 6.68 | 6.86 | 6.86 | 2.08% | 2,455,500 |
| Oct 30, 2025 | 6.71 | 6.88 | 6.62 | 6.72 | 6.72 | -1.32% | 1,906,495 |
| Oct 29, 2025 | 7.04 | 7.11 | 6.74 | 6.81 | 6.81 | -3.40% | 3,574,992 |
| Oct 28, 2025 | 7.12 | 7.20 | 6.96 | 7.05 | 7.05 | -1.54% | 2,834,574 |
| Oct 27, 2025 | 7.25 | 7.36 | 7.15 | 7.16 | 7.16 | 0.28% | 1,788,449 |
| Oct 24, 2025 | 7.27 | 7.35 | 7.12 | 7.14 | 7.14 | 0.56% | 2,184,158 |
| Oct 23, 2025 | 6.95 | 7.15 | 6.90 | 7.10 | 7.10 | 2.31% | 1,746,292 |
| Oct 22, 2025 | 7.20 | 7.22 | 6.80 | 6.94 | 6.94 | -4.93% | 3,650,719 |
| Oct 21, 2025 | 7.29 | 7.49 | 7.23 | 7.30 | 7.30 | -0.41% | 1,969,097 |
| Oct 20, 2025 | 7.23 | 7.47 | 7.23 | 7.33 | 7.33 | 3.09% | 1,934,471 |
| Oct 17, 2025 | 7.35 | 7.47 | 7.10 | 7.11 | 7.11 | -5.20% | 3,093,694 |
| Oct 16, 2025 | 7.99 | 8.18 | 7.48 | 7.50 | 7.50 | -6.25% | 3,202,142 |
| Oct 15, 2025 | 8.17 | 8.29 | 7.90 | 8.00 | 8.00 | -0.25% | 2,988,397 |
| Oct 14, 2025 | 7.66 | 8.24 | 7.54 | 8.02 | 8.02 | 2.30% | 2,948,247 |
| Oct 13, 2025 | 7.65 | 7.89 | 7.53 | 7.84 | 7.84 | 5.09% | 2,990,558 |
| Oct 10, 2025 | 8.00 | 8.13 | 7.45 | 7.46 | 7.46 | -5.93% | 3,975,260 |
| Oct 9, 2025 | 8.20 | 8.20 | 7.73 | 7.93 | 7.93 | -3.06% | 3,413,192 |
| Oct 8, 2025 | 7.93 | 8.27 | 7.93 | 8.18 | 8.18 | 3.94% | 3,528,191 |
| Oct 7, 2025 | 8.50 | 8.61 | 7.84 | 7.87 | 7.87 | -7.30% | 4,897,179 |
| Oct 6, 2025 | 8.65 | 8.73 | 8.21 | 8.49 | 8.49 | -0.82% | 6,516,582 |
| Oct 3, 2025 | 8.22 | 8.95 | 8.05 | 8.56 | 8.56 | 15.83% | 21,349,311 |
| Oct 2, 2025 | 7.26 | 7.42 | 7.19 | 7.39 | 7.39 | 3.36% | 7,449,257 |
| Oct 1, 2025 | 7.17 | 7.26 | 7.06 | 7.15 | 7.15 | -1.24% | 2,435,611 |
| Sep 30, 2025 | 7.34 | 7.45 | 7.02 | 7.24 | 7.24 | -0.82% | 2,475,998 |
| Sep 29, 2025 | 7.13 | 7.37 | 7.10 | 7.30 | 7.30 | 2.24% | 2,159,408 |
| Sep 26, 2025 | 7.12 | 7.30 | 6.89 | 7.14 | 7.14 | -0.70% | 4,101,970 |
| Sep 25, 2025 | 7.36 | 7.38 | 7.13 | 7.19 | 7.19 | -4.52% | 2,635,117 |
| Sep 24, 2025 | 7.57 | 7.64 | 7.39 | 7.53 | 7.53 | - | 2,437,859 |
| Sep 23, 2025 | 7.47 | 7.76 | 7.44 | 7.53 | 7.53 | 0.80% | 2,725,654 |
| Sep 22, 2025 | 7.62 | 7.63 | 7.39 | 7.47 | 7.47 | -2.86% | 2,234,998 |
| Sep 19, 2025 | 7.76 | 7.86 | 7.68 | 7.69 | 7.69 | -0.77% | 6,135,288 |