Rumble Inc. (RUMBW)
NASDAQ: RUMBW · Real-Time Price · USD · Warrants
2.590
-0.090 (-3.36%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Rumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 2.82 | 2.82 | 2.59 | 2.75 | 2.75 | -6.14% | 9,204 |
| Mar 7, 2025 | 2.90 | 2.93 | 2.75 | 2.93 | 2.93 | -0.68% | 5,881 |
| Mar 6, 2025 | 3.01 | 3.03 | 2.95 | 2.95 | 2.95 | -0.34% | 4,414 |
| Mar 5, 2025 | 3.12 | 3.12 | 2.80 | 2.96 | 2.96 | 3.86% | 10,488 |
| Mar 4, 2025 | 2.99 | 2.99 | 2.68 | 2.85 | 2.85 | -5.63% | 31,128 |
| Mar 3, 2025 | 3.43 | 3.43 | 3.00 | 3.02 | 3.02 | -9.85% | 12,288 |
| Feb 28, 2025 | 3.30 | 3.36 | 3.15 | 3.35 | 3.35 | 0.21% | 66,275 |
| Feb 27, 2025 | 3.35 | 3.44 | 3.29 | 3.34 | 3.34 | 1.30% | 17,579 |
| Feb 26, 2025 | 3.32 | 3.55 | 3.30 | 3.30 | 3.30 | -0.75% | 15,187 |
| Feb 25, 2025 | 3.60 | 3.60 | 3.29 | 3.33 | 3.33 | -7.12% | 40,844 |
| Feb 24, 2025 | 3.90 | 3.90 | 3.33 | 3.58 | 3.58 | -11.82% | 36,375 |
| Feb 21, 2025 | 4.21 | 4.21 | 3.88 | 4.06 | 4.06 | -4.02% | 15,433 |
| Feb 20, 2025 | 4.17 | 4.26 | 4.03 | 4.23 | 4.23 | -3.78% | 19,010 |
| Feb 19, 2025 | 4.50 | 4.55 | 4.19 | 4.40 | 4.40 | -3.60% | 22,475 |
| Feb 18, 2025 | 4.70 | 4.70 | 4.54 | 4.56 | 4.56 | -0.65% | 7,117 |