Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
6.90
+0.58 (9.18%)
At close: Apr 20, 2026, 4:00 PM EDT
6.99
+0.09 (1.30%)
After-hours: Apr 20, 2026, 7:58 PM EDT
Rumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 6.29 | 7.15 | 6.22 | 6.90 | 6.90 | 9.18% | 6,278,729 |
| Apr 17, 2026 | 6.40 | 6.70 | 6.29 | 6.32 | 6.32 | -1.10% | 4,174,125 |
| Apr 16, 2026 | 5.74 | 6.81 | 5.69 | 6.39 | 6.39 | 14.52% | 11,273,160 |
| Apr 15, 2026 | 5.28 | 5.59 | 5.24 | 5.58 | 5.58 | 6.90% | 2,506,936 |
| Apr 14, 2026 | 5.29 | 5.41 | 5.16 | 5.22 | 5.22 | 0.77% | 1,666,542 |
| Apr 13, 2026 | 4.94 | 5.19 | 4.90 | 5.18 | 5.18 | 3.81% | 1,555,961 |
| Apr 10, 2026 | 5.13 | 5.18 | 4.98 | 4.99 | 4.99 | -2.35% | 1,036,951 |
| Apr 9, 2026 | 5.09 | 5.14 | 5.00 | 5.11 | 5.11 | -0.39% | 1,088,568 |
| Apr 8, 2026 | 5.22 | 5.29 | 5.07 | 5.13 | 5.13 | 3.85% | 1,433,487 |
| Apr 7, 2026 | 4.86 | 4.97 | 4.78 | 4.94 | 4.94 | - | 1,407,988 |
| Apr 6, 2026 | 4.98 | 5.07 | 4.92 | 4.94 | 4.94 | -0.80% | 1,660,108 |
| Apr 2, 2026 | 4.82 | 5.08 | 4.80 | 4.98 | 4.98 | -0.60% | 1,545,584 |
| Apr 1, 2026 | 5.12 | 5.22 | 4.97 | 5.01 | 5.01 | -1.76% | 1,829,366 |
| Mar 31, 2026 | 4.77 | 5.11 | 4.72 | 5.10 | 5.10 | 9.21% | 2,210,999 |
| Mar 30, 2026 | 4.73 | 4.79 | 4.62 | 4.67 | 4.67 | -0.85% | 1,434,828 |
| Mar 27, 2026 | 4.86 | 4.90 | 4.65 | 4.71 | 4.71 | -5.61% | 2,331,791 |
| Mar 26, 2026 | 5.04 | 5.16 | 4.87 | 4.99 | 4.99 | -2.35% | 2,388,744 |
| Mar 25, 2026 | 5.21 | 5.33 | 5.06 | 5.11 | 5.11 | -0.20% | 1,229,286 |
| Mar 24, 2026 | 5.19 | 5.25 | 5.07 | 5.12 | 5.12 | -3.03% | 1,754,580 |
| Mar 23, 2026 | 5.22 | 5.35 | 5.21 | 5.28 | 5.28 | 1.54% | 1,586,511 |
| Mar 20, 2026 | 5.25 | 5.32 | 5.11 | 5.20 | 5.20 | -1.52% | 1,975,594 |
| Mar 19, 2026 | 5.22 | 5.31 | 5.08 | 5.28 | 5.28 | -1.12% | 1,439,740 |
| Mar 18, 2026 | 5.42 | 5.48 | 5.27 | 5.34 | 5.34 | -2.02% | 1,117,572 |
| Mar 17, 2026 | 5.41 | 5.51 | 5.36 | 5.45 | 5.45 | 1.49% | 1,198,391 |
| Mar 16, 2026 | 5.43 | 5.48 | 5.32 | 5.37 | 5.37 | 0.75% | 1,358,738 |
| Mar 13, 2026 | 5.54 | 5.56 | 5.28 | 5.33 | 5.33 | -2.20% | 1,339,201 |
| Mar 12, 2026 | 5.46 | 5.52 | 5.35 | 5.45 | 5.45 | -2.33% | 1,440,938 |
| Mar 11, 2026 | 5.27 | 5.63 | 5.27 | 5.58 | 5.58 | 6.69% | 1,746,528 |
| Mar 10, 2026 | 5.29 | 5.42 | 5.18 | 5.23 | 5.23 | -1.51% | 2,311,099 |
| Mar 9, 2026 | 4.80 | 5.32 | 4.73 | 5.31 | 5.31 | 8.15% | 3,388,820 |
| Mar 6, 2026 | 5.29 | 5.38 | 4.67 | 4.91 | 4.91 | -12.48% | 6,984,062 |
| Mar 5, 2026 | 5.48 | 5.68 | 5.46 | 5.61 | 5.61 | 1.08% | 2,376,588 |
| Mar 4, 2026 | 5.49 | 5.64 | 5.43 | 5.55 | 5.55 | 2.78% | 1,960,020 |
| Mar 3, 2026 | 5.31 | 5.61 | 5.31 | 5.40 | 5.40 | -1.82% | 1,890,252 |
| Mar 2, 2026 | 5.20 | 5.58 | 5.18 | 5.50 | 5.50 | 1.66% | 2,461,412 |
| Feb 27, 2026 | 5.50 | 5.65 | 5.35 | 5.41 | 5.41 | -4.75% | 1,933,382 |
| Feb 26, 2026 | 5.76 | 5.77 | 5.50 | 5.68 | 5.68 | -1.39% | 1,625,662 |
| Feb 25, 2026 | 5.74 | 5.85 | 5.66 | 5.76 | 5.76 | 0.70% | 1,042,267 |
| Feb 24, 2026 | 5.53 | 5.79 | 5.43 | 5.72 | 5.72 | 3.44% | 2,212,079 |
| Feb 23, 2026 | 5.82 | 5.83 | 5.50 | 5.53 | 5.53 | -5.95% | 2,238,146 |
| Feb 20, 2026 | 5.73 | 5.97 | 5.70 | 5.88 | 5.88 | 1.38% | 1,411,763 |
| Feb 19, 2026 | 5.76 | 5.84 | 5.67 | 5.80 | 5.80 | -1.36% | 1,724,700 |
| Feb 18, 2026 | 5.75 | 6.08 | 5.67 | 5.88 | 5.88 | 1.91% | 1,737,699 |
| Feb 17, 2026 | 5.90 | 5.95 | 5.65 | 5.77 | 5.77 | -3.19% | 1,623,385 |
| Feb 13, 2026 | 6.02 | 6.15 | 5.84 | 5.96 | 5.96 | -1.00% | 1,457,201 |
| Feb 12, 2026 | 6.16 | 6.23 | 5.78 | 6.02 | 6.02 | -2.11% | 2,239,024 |
| Feb 11, 2026 | 6.38 | 6.43 | 6.06 | 6.15 | 6.15 | -2.84% | 1,827,407 |
| Feb 10, 2026 | 6.22 | 6.43 | 6.19 | 6.33 | 6.33 | 1.28% | 1,868,778 |
| Feb 9, 2026 | 6.00 | 6.36 | 5.92 | 6.25 | 6.25 | 8.13% | 3,195,308 |
| Feb 6, 2026 | 5.50 | 5.84 | 5.43 | 5.78 | 5.78 | 8.04% | 2,074,881 |