Rumble Inc. (RUMBW)
NASDAQ: RUMBW · Real-Time Price · USD · Warrants
2.260
-0.040 (-1.74%)
At close: Aug 29, 2025, 4:00 PM
2.200
-0.060 (-2.65%)
After-hours: Aug 29, 2025, 4:00 PM EDT
Rumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.30 | 2.30 | 2.23 | 2.26 | 2.26 | -1.87% | 2,557 |
| Aug 28, 2025 | 2.08 | 3.23 | 2.01 | 2.30 | 2.30 | 8.49% | 78,681 |
| Aug 27, 2025 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -1.40% | 3,352 |
| Aug 26, 2025 | 2.30 | 2.30 | 2.07 | 2.15 | 2.15 | 5.44% | 10,629 |
| Aug 25, 2025 | 2.18 | 2.19 | 1.91 | 2.04 | 2.04 | -4.32% | 18,656 |
| Aug 22, 2025 | 2.02 | 2.28 | 2.02 | 2.13 | 2.13 | 2.70% | 23,756 |
| Aug 21, 2025 | 2.04 | 2.08 | 2.03 | 2.08 | 2.08 | -3.49% | 6,493 |
| Aug 20, 2025 | 2.11 | 2.18 | 2.06 | 2.15 | 2.15 | -2.27% | 9,230 |
| Aug 19, 2025 | 2.22 | 2.29 | 2.12 | 2.20 | 2.20 | -0.45% | 31,003 |
| Aug 18, 2025 | 2.41 | 2.41 | 2.20 | 2.21 | 2.21 | -3.07% | 11,243 |
| Aug 15, 2025 | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | -2.15% | 739 |
| Aug 14, 2025 | 2.34 | 2.37 | 2.27 | 2.33 | 2.33 | -4.51% | 7,809 |
| Aug 13, 2025 | 2.22 | 2.49 | 2.22 | 2.44 | 2.44 | 7.02% | 16,051 |
| Aug 12, 2025 | 2.35 | 2.47 | 2.19 | 2.28 | 2.28 | -7.88% | 58,837 |
| Aug 11, 2025 | 3.00 | 3.36 | 2.43 | 2.48 | 2.48 | 7.42% | 40,291 |
| Aug 8, 2025 | 2.44 | 2.44 | 2.16 | 2.30 | 2.30 | -3.19% | 17,856 |
| Aug 7, 2025 | 2.45 | 2.50 | 2.37 | 2.38 | 2.38 | -2.86% | 5,616 |
| Aug 6, 2025 | 2.40 | 2.51 | 2.40 | 2.45 | 2.45 | -2.00% | 6,569 |
| Aug 5, 2025 | 2.48 | 2.52 | 2.38 | 2.50 | 2.50 | -1.96% | 4,077 |
| Aug 4, 2025 | 2.37 | 2.67 | 2.37 | 2.55 | 2.55 | 5.81% | 11,138 |
| Aug 1, 2025 | 2.48 | 2.52 | 2.41 | 2.41 | 2.41 | -6.30% | 11,832 |
| Jul 31, 2025 | 2.56 | 2.65 | 2.52 | 2.57 | 2.57 | -1.04% | 4,761 |
| Jul 30, 2025 | 2.72 | 2.72 | 2.58 | 2.60 | 2.60 | -2.66% | 4,377 |
| Jul 29, 2025 | 2.80 | 2.81 | 2.64 | 2.67 | 2.67 | -5.99% | 20,707 |
| Jul 28, 2025 | 2.98 | 2.98 | 2.83 | 2.84 | 2.84 | -6.64% | 10,228 |
| Jul 25, 2025 | 3.11 | 3.11 | 3.01 | 3.04 | 3.04 | -2.19% | 535 |
| Jul 24, 2025 | 3.16 | 3.22 | 3.11 | 3.11 | 3.11 | -4.45% | 4,515 |
| Jul 23, 2025 | 3.17 | 3.29 | 3.07 | 3.26 | 3.26 | 3.86% | 22,777 |
| Jul 22, 2025 | 3.15 | 3.22 | 2.99 | 3.13 | 3.13 | 1.26% | 21,626 |
| Jul 21, 2025 | 3.07 | 3.74 | 3.07 | 3.10 | 3.10 | 1.14% | 33,149 |
| Jul 18, 2025 | 3.01 | 3.18 | 3.01 | 3.06 | 3.06 | -1.92% | 12,411 |
| Jul 17, 2025 | 2.95 | 3.14 | 2.93 | 3.12 | 3.12 | 6.85% | 65,412 |
| Jul 16, 2025 | 2.85 | 2.96 | 2.82 | 2.92 | 2.92 | -1.68% | 27,200 |
| Jul 15, 2025 | 3.10 | 3.10 | 2.91 | 2.97 | 2.97 | - | 52,854 |
| Jul 14, 2025 | 2.88 | 2.97 | 2.83 | 2.97 | 2.97 | -3.57% | 12,666 |
| Jul 11, 2025 | 3.02 | 3.25 | 3.02 | 3.08 | 3.08 | -3.90% | 13,635 |
| Jul 10, 2025 | 3.20 | 3.43 | 3.18 | 3.21 | 3.21 | 6.48% | 23,056 |
| Jul 9, 2025 | 2.93 | 3.01 | 2.91 | 3.01 | 3.01 | 1.83% | 1,941 |
| Jul 8, 2025 | 2.91 | 3.13 | 2.91 | 2.96 | 2.96 | -3.08% | 7,821 |
| Jul 7, 2025 | 3.09 | 3.21 | 3.00 | 3.05 | 3.05 | -10.29% | 5,497 |
| Jul 3, 2025 | 3.49 | 3.49 | 3.34 | 3.40 | 3.40 | -1.73% | 2,174 |
| Jul 2, 2025 | 3.35 | 3.49 | 3.35 | 3.46 | 3.46 | 11.58% | 16,706 |
| Jul 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 58 |
| Jun 30, 2025 | 3.30 | 3.31 | 3.10 | 3.10 | 3.10 | -1.56% | 10,333 |
| Jun 27, 2025 | 3.31 | 3.32 | 3.03 | 3.15 | 3.15 | -0.63% | 15,961 |
| Jun 26, 2025 | 2.92 | 3.17 | 2.89 | 3.17 | 3.17 | 10.45% | 44,832 |
| Jun 25, 2025 | 2.94 | 2.95 | 2.83 | 2.87 | 2.87 | 1.06% | 22,452 |
| Jun 24, 2025 | 2.81 | 2.91 | 2.76 | 2.84 | 2.84 | 2.90% | 9,633 |
| Jun 23, 2025 | 2.75 | 2.82 | 2.75 | 2.76 | 2.76 | -7.07% | 4,879 |
| Jun 20, 2025 | 3.00 | 3.04 | 2.92 | 2.97 | 2.97 | -1.00% | 11,394 |