Rumble Inc. (RUMBW)
NASDAQ: RUMBW · Real-Time Price · USD · Warrants
1.100
+0.030 (2.80%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.19 | 1.22 | 1.06 | 1.10 | 1.10 | 2.80% | 25,944 |
| Apr 16, 2026 | 1.08 | 1.18 | 1.00 | 1.07 | 1.07 | 7.00% | 166,482 |
| Apr 15, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 1.01% | 29,956 |
| Apr 14, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.22% | 21,337 |
| Apr 13, 2026 | 0.93 | 0.97 | 0.92 | 0.95 | 0.95 | 4.38% | 14,178 |
| Apr 10, 2026 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -7.14% | 2,015 |
| Apr 9, 2026 | 0.89 | 1.03 | 0.89 | 0.98 | 0.98 | 7.69% | 1,572 |
| Apr 8, 2026 | 0.90 | 1.02 | 0.90 | 0.91 | 0.91 | -6.19% | 3,189 |
| Apr 7, 2026 | 0.99 | 0.99 | 0.91 | 0.97 | 0.97 | -1.02% | 1,252 |
| Apr 6, 2026 | 1.04 | 1.06 | 0.97 | 0.98 | 0.98 | 2.08% | 4,228 |
| Apr 2, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.01% | 445 |
| Apr 1, 2026 | 1.06 | 1.06 | 0.93 | 0.96 | 0.96 | -10.29% | 6,645 |
| Mar 31, 2026 | 0.90 | 1.08 | 0.90 | 1.07 | 1.07 | 18.92% | 32,082 |
| Mar 30, 2026 | 0.97 | 0.97 | 0.76 | 0.90 | 0.90 | -10.91% | 43,716 |
| Mar 27, 2026 | 1.01 | 1.04 | 0.94 | 1.01 | 1.01 | -1.94% | 7,115 |
| Mar 26, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -1.90% | 5,300 |
| Mar 25, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -8.70% | 995 |
| Mar 24, 2026 | 1.09 | 1.15 | 1.05 | 1.15 | 1.15 | -0.86% | 1,638 |
| Mar 23, 2026 | 1.15 | 1.17 | 1.10 | 1.16 | 1.16 | 10.48% | 4,762 |
| Mar 20, 2026 | 1.06 | 1.18 | 0.94 | 1.05 | 1.05 | -11.76% | 14,944 |
| Mar 19, 2026 | 1.15 | 1.19 | 1.10 | 1.19 | 1.19 | 8.18% | 3,999 |
| Mar 18, 2026 | 1.24 | 1.29 | 1.10 | 1.10 | 1.10 | -13.39% | 9,757 |
| Mar 17, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 1.60% | 2,005 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.18 | 1.25 | 1.25 | 2.38% | 18,117 |
| Mar 13, 2026 | 1.25 | 1.30 | 1.21 | 1.22 | 1.22 | -3.10% | 1,735 |
| Mar 12, 2026 | 1.22 | 1.34 | 1.20 | 1.26 | 1.26 | -4.55% | 9,595 |
| Mar 11, 2026 | 1.25 | 1.46 | 1.20 | 1.32 | 1.32 | 10.00% | 18,085 |
| Mar 10, 2026 | 1.10 | 1.25 | 1.10 | 1.20 | 1.20 | -0.17% | 17,287 |
| Mar 9, 2026 | 1.12 | 1.20 | 1.02 | 1.20 | 1.20 | -0.66% | 15,725 |
| Mar 6, 2026 | 1.45 | 1.45 | 0.90 | 1.21 | 1.21 | -13.57% | 54,946 |
| Mar 5, 2026 | 1.34 | 1.45 | 1.33 | 1.40 | 1.40 | 3.32% | 5,483 |
| Mar 4, 2026 | 1.48 | 1.48 | 1.26 | 1.36 | 1.36 | 6.69% | 4,437 |
| Mar 3, 2026 | 1.37 | 1.39 | 1.14 | 1.27 | 1.27 | -3.79% | 11,699 |
| Mar 2, 2026 | 1.26 | 1.44 | 1.20 | 1.32 | 1.32 | -5.38% | 12,149 |
| Feb 27, 2026 | 1.51 | 1.51 | 1.32 | 1.40 | 1.40 | -6.06% | 10,977 |
| Feb 26, 2026 | 1.44 | 1.52 | 1.44 | 1.49 | 1.48 | -0.34% | 2,137 |
| Feb 25, 2026 | 1.53 | 1.53 | 1.39 | 1.49 | 1.49 | -2.61% | 5,997 |
| Feb 24, 2026 | 1.37 | 1.55 | 1.37 | 1.53 | 1.53 | 9.29% | 5,208 |
| Feb 23, 2026 | 1.46 | 1.48 | 1.25 | 1.40 | 1.40 | -8.20% | 22,751 |
| Feb 20, 2026 | 1.50 | 1.67 | 1.49 | 1.53 | 1.53 | 3.39% | 12,023 |
| Feb 19, 2026 | 1.56 | 1.56 | 1.45 | 1.48 | 1.48 | -2.32% | 4,260 |
| Feb 18, 2026 | 1.48 | 1.69 | 1.48 | 1.51 | 1.51 | -1.31% | 24,492 |
| Feb 17, 2026 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -4.67% | 1,298 |
| Feb 13, 2026 | 1.55 | 1.63 | 1.52 | 1.61 | 1.61 | 2.23% | 4,708 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.57 | 1.57 | 1.57 | -9.77% | 1,829 |
| Feb 11, 2026 | 1.73 | 1.77 | 1.60 | 1.74 | 1.74 | 1.75% | 10,648 |
| Feb 10, 2026 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | -0.58% | 14,505 |
| Feb 9, 2026 | 1.56 | 1.74 | 1.55 | 1.72 | 1.72 | 14.67% | 24,309 |
| Feb 6, 2026 | 1.50 | 1.51 | 1.45 | 1.50 | 1.50 | 14.94% | 8,886 |
| Feb 5, 2026 | 1.45 | 1.45 | 1.28 | 1.31 | 1.31 | -10.00% | 6,810 |