Rumble Inc. (RUMBW)
NASDAQ: RUMBW · Real-Time Price · USD · Warrants
2.410
-0.162 (-6.30%)
At close: Aug 1, 2025, 4:00 PM
2.330
-0.080 (-3.32%)
After-hours: Aug 1, 2025, 5:15 PM EDT

Rumble Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.482.522.412.412.41-6.30%11,832
Jul 31, 20252.562.652.522.572.57-1.04%4,761
Jul 30, 20252.722.722.582.602.60-2.66%4,377
Jul 29, 20252.802.812.642.672.67-5.99%20,707
Jul 28, 20252.982.982.832.842.84-6.64%10,228
Jul 25, 20253.113.113.013.043.04-2.19%535
Jul 24, 20253.163.223.113.113.11-4.45%4,515
Jul 23, 20253.173.293.073.263.263.86%22,777
Jul 22, 20253.153.222.993.133.131.26%21,626
Jul 21, 20253.073.743.073.103.101.14%33,149
Jul 18, 20253.013.183.013.063.06-1.92%12,411
Jul 17, 20252.953.142.933.123.126.85%65,412
Jul 16, 20252.852.962.822.922.92-1.68%27,200
Jul 15, 20253.103.102.912.972.97-52,854
Jul 14, 20252.882.972.832.972.97-3.57%12,666
Jul 11, 20253.023.253.023.083.08-3.90%13,635
Jul 10, 20253.203.433.183.213.216.48%23,056
Jul 9, 20252.933.012.913.013.011.83%1,941
Jul 8, 20252.913.132.912.962.96-3.08%7,821
Jul 7, 20253.093.213.003.053.05-10.29%5,497
Jul 3, 20253.493.493.343.403.40-1.73%2,174
Jul 2, 20253.353.493.353.463.4611.58%16,706
Jul 1, 20253.103.103.103.103.10-58
Jun 30, 20253.303.313.103.103.10-1.56%10,333
Jun 27, 20253.313.323.033.153.15-0.63%15,961
Jun 26, 20252.923.172.893.173.1710.45%44,832
Jun 25, 20252.942.952.832.872.871.06%22,452
Jun 24, 20252.812.912.762.842.842.90%9,633
Jun 23, 20252.752.822.752.762.76-7.07%4,879
Jun 20, 20253.003.042.922.972.97-1.00%11,394
Jun 18, 20253.013.073.003.003.00-2.60%4,289
Jun 17, 20252.993.132.993.083.08-1.28%8,748
Jun 16, 20253.193.193.053.123.125.41%23,397
Jun 13, 20253.083.352.952.962.96-4.52%21,120
Jun 12, 20253.103.763.103.103.10-4.62%8,588
Jun 11, 20253.433.433.063.253.25-0.31%24,101
Jun 10, 20253.253.763.253.263.260.90%9,829
Jun 9, 20253.353.353.153.233.23-0.58%15,737
Jun 6, 20252.763.272.763.253.251.56%14,995
Jun 5, 20253.053.203.043.203.205.61%3,141
Jun 4, 20253.063.193.033.033.03-2,518
Jun 3, 20253.053.213.033.033.03-0.66%665
Jun 2, 20253.123.123.033.053.05-4.69%2,518
May 30, 20253.183.263.063.203.20-2.53%11,875
May 29, 20253.433.433.253.283.28-7.26%8,083
May 28, 20253.513.543.453.543.541.14%10,588
May 27, 20253.353.503.353.503.506.06%11,499
May 23, 20253.463.463.213.303.30-4.35%19,016
May 22, 20253.713.713.453.453.45-6.76%17,368
May 21, 20253.873.873.403.703.70-2.06%15,182