Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
6.00
+0.04 (0.67%)
Jan 29, 2026, 4:00 PM EST - Market closed
Rumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5.93 | 6.02 | 5.72 | 6.00 | 6.00 | 0.67% | 2,189,922 |
| Jan 28, 2026 | 6.10 | 6.20 | 5.90 | 5.96 | 5.96 | -0.50% | 1,853,091 |
| Jan 27, 2026 | 5.97 | 6.03 | 5.90 | 5.99 | 5.99 | 0.50% | 1,190,794 |
| Jan 26, 2026 | 6.09 | 6.14 | 5.94 | 5.96 | 5.96 | -3.25% | 1,482,238 |
| Jan 23, 2026 | 6.27 | 6.37 | 6.15 | 6.16 | 6.16 | -2.38% | 1,209,126 |
| Jan 22, 2026 | 6.22 | 6.50 | 6.22 | 6.31 | 6.31 | 1.94% | 1,630,627 |
| Jan 21, 2026 | 5.77 | 6.29 | 5.76 | 6.19 | 6.19 | 7.65% | 2,339,050 |
| Jan 20, 2026 | 5.90 | 6.04 | 5.74 | 5.75 | 5.75 | -4.80% | 2,042,654 |
| Jan 16, 2026 | 6.06 | 6.17 | 6.00 | 6.04 | 6.04 | - | 1,555,273 |
| Jan 15, 2026 | 6.27 | 6.27 | 6.02 | 6.04 | 6.04 | -3.82% | 1,746,389 |
| Jan 14, 2026 | 6.35 | 6.36 | 6.21 | 6.28 | 6.28 | -1.10% | 1,473,200 |
| Jan 13, 2026 | 6.47 | 6.50 | 6.16 | 6.35 | 6.35 | -1.40% | 1,839,327 |
| Jan 12, 2026 | 6.76 | 6.76 | 6.42 | 6.44 | 6.44 | -4.73% | 2,184,827 |
| Jan 9, 2026 | 6.68 | 6.96 | 6.61 | 6.76 | 6.76 | 1.96% | 1,673,078 |
| Jan 8, 2026 | 6.53 | 6.73 | 6.50 | 6.63 | 6.63 | 0.30% | 1,502,029 |
| Jan 7, 2026 | 6.87 | 7.04 | 6.56 | 6.61 | 6.61 | -1.64% | 2,480,783 |
| Jan 6, 2026 | 6.36 | 6.74 | 6.29 | 6.72 | 6.72 | 4.84% | 2,450,476 |
| Jan 5, 2026 | 6.37 | 6.59 | 6.19 | 6.41 | 6.41 | 0.63% | 2,881,778 |
| Jan 2, 2026 | 6.39 | 6.45 | 6.26 | 6.37 | 6.37 | 0.79% | 1,643,052 |
| Dec 31, 2025 | 6.54 | 6.62 | 6.26 | 6.32 | 6.32 | -3.66% | 2,900,088 |
| Dec 30, 2025 | 6.56 | 6.66 | 6.52 | 6.56 | 6.56 | -0.15% | 1,452,207 |
| Dec 29, 2025 | 6.57 | 6.68 | 6.49 | 6.57 | 6.57 | -1.50% | 1,597,570 |
| Dec 26, 2025 | 6.93 | 6.93 | 6.60 | 6.67 | 6.67 | -4.03% | 1,682,110 |
| Dec 24, 2025 | 6.92 | 6.97 | 6.78 | 6.95 | 6.95 | 0.14% | 763,781 |
| Dec 23, 2025 | 7.01 | 7.17 | 6.76 | 6.94 | 6.94 | -1.98% | 1,870,601 |
| Dec 22, 2025 | 6.98 | 7.18 | 6.90 | 7.08 | 7.08 | 2.61% | 1,770,170 |
| Dec 19, 2025 | 6.84 | 6.99 | 6.77 | 6.90 | 6.90 | 2.37% | 3,466,572 |
| Dec 18, 2025 | 6.60 | 6.83 | 6.60 | 6.74 | 6.74 | 4.66% | 2,215,238 |
| Dec 17, 2025 | 6.70 | 6.83 | 6.41 | 6.44 | 6.44 | -3.59% | 2,288,034 |
| Dec 16, 2025 | 6.32 | 6.70 | 6.32 | 6.68 | 6.68 | 4.46% | 2,004,574 |
| Dec 15, 2025 | 6.98 | 7.00 | 6.30 | 6.40 | 6.40 | -8.77% | 2,938,038 |
| Dec 12, 2025 | 7.25 | 7.39 | 6.95 | 7.01 | 7.01 | -3.44% | 2,420,720 |
| Dec 11, 2025 | 7.15 | 7.42 | 7.14 | 7.26 | 7.26 | 0.28% | 2,107,570 |
| Dec 10, 2025 | 7.16 | 7.63 | 6.97 | 7.24 | 7.24 | 0.14% | 3,940,886 |
| Dec 9, 2025 | 7.10 | 7.33 | 7.10 | 7.23 | 7.23 | 0.42% | 2,102,238 |
| Dec 8, 2025 | 7.12 | 7.26 | 6.97 | 7.20 | 7.20 | 1.12% | 2,238,691 |
| Dec 5, 2025 | 7.66 | 7.74 | 7.09 | 7.12 | 7.12 | -7.77% | 2,588,830 |
| Dec 4, 2025 | 7.66 | 7.89 | 7.60 | 7.72 | 7.72 | 1.31% | 3,454,367 |
| Dec 3, 2025 | 7.15 | 7.66 | 7.07 | 7.62 | 7.62 | 7.32% | 3,204,289 |
| Dec 2, 2025 | 6.76 | 7.15 | 6.73 | 7.10 | 7.10 | 5.50% | 3,106,396 |
| Dec 1, 2025 | 6.48 | 6.79 | 6.43 | 6.73 | 6.73 | -0.59% | 2,839,889 |
| Nov 28, 2025 | 6.80 | 6.90 | 6.72 | 6.77 | 6.77 | 0.15% | 1,666,172 |
| Nov 26, 2025 | 6.75 | 6.95 | 6.73 | 6.76 | 6.76 | -0.15% | 3,535,064 |
| Nov 25, 2025 | 6.51 | 6.77 | 6.50 | 6.77 | 6.77 | 3.99% | 4,442,514 |
| Nov 24, 2025 | 6.00 | 6.57 | 5.92 | 6.51 | 6.51 | 14.41% | 7,188,924 |
| Nov 21, 2025 | 5.36 | 5.74 | 5.36 | 5.69 | 5.69 | 6.95% | 4,786,261 |
| Nov 20, 2025 | 5.60 | 5.73 | 5.31 | 5.32 | 5.32 | -2.21% | 3,940,802 |
| 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 |