Rumble Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	3.85	3.99	3.64	3.78	3.78	-5.55%	11,737
May 19, 2025	3.87	4.05	3.19	4.00	4.00	-1.23%	14,090
May 16, 2025	4.06	4.15	4.04	4.05	4.05	0.50%	10,707
May 15, 2025	4.04	4.13	3.70	4.03	4.03	-1.47%	19,419
May 14, 2025	4.18	4.23	3.95	4.09	4.09	0.25%	17,055
May 13, 2025	4.00	4.25	3.73	4.08	4.08	5.43%	120,534
May 12, 2025	3.50	4.00	3.50	3.87	3.87	10.89%	143,023
May 9, 2025	2.50	3.88	2.50	3.49	3.49	30.22%	109,193
May 8, 2025	2.61	2.74	2.49	2.68	2.68	11.20%	16,551
May 7, 2025	2.52	2.75	2.41	2.41	2.41	-5.30%	40,622
May 6, 2025	2.60	2.60	2.41	2.55	2.55	-1.47%	16,178
May 5, 2025	2.49	2.70	2.44	2.58	2.58	-4.33%	7,976
May 2, 2025	2.60	2.70	2.58	2.70	2.70	3.85%	4,283
May 1, 2025	2.60	2.65	2.44	2.60	2.60	1.96%	19,508
Apr 30, 2025	2.51	2.55	2.40	2.55	2.55	-	15,347
Apr 29, 2025	2.60	2.69	2.50	2.55	2.55	-4.85%	21,013
Apr 28, 2025	2.70	2.76	2.59	2.68	2.68	1.13%	18,322
Apr 25, 2025	2.76	2.76	2.63	2.65	2.65	3.11%	18,280
Apr 24, 2025	2.62	2.66	2.54	2.57	2.57	3.63%	1,162
Apr 23, 2025	2.71	2.71	2.39	2.48	2.48	5.98%	11,484
Apr 22, 2025	2.29	2.34	2.17	2.34	2.34	9.35%	22,919
Apr 21, 2025	2.25	2.25	2.11	2.14	2.14	-4.85%	4,147
Apr 17, 2025	2.32	2.35	2.13	2.25	2.25	0.85%	21,097
Apr 16, 2025	2.83	2.83	2.13	2.23	2.23	-7.47%	45,394
Apr 15, 2025	2.44	2.52	2.40	2.41	2.41	-3.60%	6,588
Apr 14, 2025	2.99	2.99	2.50	2.50	2.50	-6.99%	7,007
Apr 11, 2025	2.51	3.23	2.50	2.69	2.69	3.78%	2,378
Apr 10, 2025	3.09	3.09	2.25	2.59	2.59	-4.07%	10,718
Apr 9, 2025	2.93	2.93	2.15	2.70	2.70	25.58%	13,736
Apr 8, 2025	2.50	2.50	2.15	2.15	2.15	-15.45%	6,337
Apr 7, 2025	2.35	2.58	2.32	2.54	2.54	5.52%	14,281
Apr 4, 2025	2.71	2.71	2.14	2.41	2.41	-10.07%	25,883
Apr 3, 2025	2.48	2.68	2.48	2.68	2.68	-0.74%	6,915
Apr 2, 2025	2.55	2.85	2.49	2.70	2.70	7.57%	14,913
Apr 1, 2025	2.30	2.61	2.25	2.51	2.51	9.13%	8,175
Mar 31, 2025	2.15	2.33	2.13	2.30	2.30	-2.95%	18,193
Mar 28, 2025	2.49	2.52	2.25	2.37	2.37	-11.24%	24,509
Mar 27, 2025	2.51	2.69	2.50	2.67	2.67	4.30%	8,509
Mar 26, 2025	2.73	2.76	2.55	2.56	2.56	-3.76%	35,060
Mar 25, 2025	2.79	2.79	2.62	2.66	2.66	-3.62%	41,188
Mar 24, 2025	2.78	2.79	2.67	2.76	2.76	7.39%	15,017
Mar 21, 2025	2.53	2.82	2.47	2.57	2.57	1.58%	7,946
Mar 20, 2025	2.71	2.71	2.50	2.53	2.53	-6.30%	3,900
Mar 19, 2025	2.61	2.79	2.54	2.70	2.70	2.58%	13,771
Mar 18, 2025	2.79	2.79	2.53	2.63	2.63	-4.98%	3,612
Mar 17, 2025	2.65	2.78	2.65	2.77	2.77	0.73%	5,182
Mar 14, 2025	2.87	2.90	2.52	2.75	2.75	10.00%	10,221
Mar 13, 2025	2.81	2.81	2.47	2.50	2.50	-11.22%	11,755
Mar 12, 2025	2.97	2.97	2.70	2.82	2.82	3.15%	3,982
Mar 11, 2025	2.88	2.88	2.59	2.73	2.73	-0.73%	7,448