Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
6.76
+0.13 (1.96%)
At close: Jan 9, 2026, 4:00 PM EST
6.75
-0.01 (-0.15%)
After-hours: Jan 9, 2026, 7:52 PM EST
Rumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.68 | 6.96 | 6.61 | 6.76 | 6.76 | 1.96% | 1,669,465 |
| Jan 8, 2026 | 6.53 | 6.73 | 6.50 | 6.63 | 6.63 | 0.30% | 1,488,367 |
| Jan 7, 2026 | 6.87 | 7.04 | 6.56 | 6.61 | 6.61 | -1.64% | 2,456,613 |
| Jan 6, 2026 | 6.36 | 6.74 | 6.29 | 6.72 | 6.72 | 4.84% | 2,378,706 |
| Jan 5, 2026 | 6.37 | 6.59 | 6.19 | 6.41 | 6.41 | 0.63% | 2,880,528 |
| Jan 2, 2026 | 6.39 | 6.45 | 6.26 | 6.37 | 6.37 | 0.79% | 1,638,916 |
| Dec 31, 2025 | 6.54 | 6.62 | 6.26 | 6.32 | 6.32 | -3.66% | 2,891,376 |
| Dec 30, 2025 | 6.56 | 6.66 | 6.52 | 6.56 | 6.56 | -0.15% | 1,447,175 |
| Dec 29, 2025 | 6.57 | 6.68 | 6.49 | 6.57 | 6.57 | -1.50% | 1,590,613 |
| Dec 26, 2025 | 6.93 | 6.93 | 6.60 | 6.67 | 6.67 | -4.03% | 1,678,781 |
| Dec 24, 2025 | 6.92 | 6.97 | 6.78 | 6.95 | 6.95 | 0.14% | 762,434 |
| Dec 23, 2025 | 7.01 | 7.17 | 6.76 | 6.94 | 6.94 | -1.98% | 1,867,923 |
| Dec 22, 2025 | 6.98 | 7.18 | 6.90 | 7.08 | 7.08 | 2.61% | 1,761,573 |
| Dec 19, 2025 | 6.84 | 6.99 | 6.77 | 6.90 | 6.90 | 2.37% | 3,429,247 |
| Dec 18, 2025 | 6.60 | 6.83 | 6.60 | 6.74 | 6.74 | 4.66% | 1,818,496 |
| Dec 17, 2025 | 6.70 | 6.83 | 6.41 | 6.44 | 6.44 | -3.59% | 2,280,853 |
| 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 |
| 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 |