NASDAQ : RUM
Rumble Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 5.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rumble Inc. (RUM) closed at 5.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.39 | 5.45 | 5.02 | 5.05 | 2,938,646 | -5.08% |
| 2026-10-30 | 5.37 | 5.44 | 5.17 | 5.32 | 3,894,518 | -5.00% |
| 2026-10-29 | 5.61 | 5.77 | 5.53 | 5.6 | 2,132,435 | -3.11% |
| 2026-10-28 | 5.73 | 5.81 | 5.61 | 5.78 | 2,575,730 | +1.14% |
| 2026-10-27 | 5.45 | 5.89 | 5.39 | 5.715 | 3,610,718 | +6.42% |
| 2026-10-26 | 5.52 | 5.6 | 5.25 | 5.37 | 2,925,609 | -4.79% |
| 2026-10-23 | 5.48 | 5.715 | 5.39 | 5.64 | 2,241,686 | +1.81% |
| 2026-10-22 | 5.68 | 5.765 | 5.4 | 5.54 | 4,074,576 | -4.81% |
| 2026-10-21 | 5.98 | 6.018 | 5.8 | 5.82 | 2,222,767 | -0.17% |
| 2026-10-20 | 5.75 | 5.985 | 5.68 | 5.83 | 2,544,788 | -0.51% |
| 2026-10-19 | 5.8 | 6.005 | 5.75 | 5.86 | 4,104,839 | +2.99% |
| 2026-10-16 | 6.1 | 6.11 | 5.61 | 5.69 | 4,722,395 | -7.48% |
| 2026-10-15 | 5.89 | 6.165 | 5.79 | 6.15 | 5,350,697 | +1.82% |
| 2026-10-14 | 6.51 | 6.59 | 6.005 | 6.04 | 5,822,473 | -9.99% |
| 2026-10-13 | 6.78 | 6.885 | 6.682 | 6.71 | 3,203,241 | -1.90% |
| 2026-10-12 | 6.94 | 6.94 | 6.67 | 6.84 | 3,278,255 | -1.72% |
| 2026-10-09 | 7.08 | 7.16 | 6.82 | 6.96 | 3,430,774 | -0.57% |
| 2026-10-08 | 7.44 | 7.504 | 6.8 | 7 | 4,558,017 | -6.91% |
| 2026-10-07 | 7.5 | 7.602 | 7.35 | 7.52 | 3,155,593 | -1.70% |
| 2026-10-06 | 7.61 | 7.81 | 7.555 | 7.65 | 3,333,123 | +3.66% |
| 2026-10-05 | 7.6 | 7.64 | 7.155 | 7.38 | 5,299,497 | -2.57% |
| 2026-10-02 | 7.87 | 8.055 | 7.48 | 7.575 | 4,578,368 | -0.85% |
| 2026-10-01 | 7.57 | 7.96 | 7.39 | 7.64 | 4,579,647 | +1.06% |
| 2026-09-30 | 7.98 | 8.32 | 7.55 | 7.56 | 5,019,202 | -2.07% |
| 2026-09-29 | 8.07 | 8.1 | 7.7 | 7.72 | 3,254,773 | -2.65% |
| 2026-09-28 | 8.13 | 8.21 | 7.88 | 7.93 | 3,548,668 | -5.14% |
| 2026-09-25 | 8.59 | 8.68 | 8.28 | 8.36 | 2,712,762 | -2.79% |
| 2026-09-24 | 8.18 | 8.62 | 8.07 | 8.6 | 4,594,769 | +3.99% |
| 2026-09-23 | 8.82 | 8.845 | 8.26 | 8.27 | 4,821,333 | -7.70% |
| 2026-09-22 | 9.22 | 9.305 | 8.721 | 8.96 | 6,072,406 | -2.29% |
| 2026-09-21 | 9.2 | 9.355 | 8.94 | 9.17 | 5,546,035 | +0.88% |
| 2026-09-18 | 9.05 | 9.35 | 8.955 | 9.09 | 12,440,637 | +2.25% |
| 2026-09-17 | 8.66 | 8.915 | 8.425 | 8.89 | 6,372,211 | +7.11% |
| 2026-09-16 | 8.29 | 8.535 | 7.98 | 8.3 | 6,809,074 | +1.22% |
| 2026-09-15 | 7.7 | 8.5 | 7.58 | 8.2 | 7,453,975 | +2.50% |
| 2026-09-14 | 7.672 | 8.652 | 7.6 | 8 | 25,898,100 | +11.58% |
| 2026-09-11 | 7.48 | 7.5 | 6.985 | 7.17 | 4,412,649 | -2.65% |
| 2026-09-10 | 7.37 | 7.52 | 7.22 | 7.365 | 3,082,870 | -2.06% |
| 2026-09-09 | 8.35 | 8.5 | 7.51 | 7.52 | 4,739,323 | -10.37% |
| 2026-09-08 | 8.53 | 8.675 | 8.2 | 8.39 | 2,958,832 | -2.44% |
| 2026-09-04 | 9 | 9.21 | 8.51 | 8.6 | 3,303,382 | -4.87% |
| 2026-09-03 | 8.855 | 9.07 | 8.675 | 9.04 | 2,290,249 | +2.73% |
| 2026-09-02 | 8.51 | 9.015 | 8.46 | 8.8 | 3,363,015 | +3.17% |
| 2026-09-01 | 8.69 | 8.77 | 8.47 | 8.53 | 2,676,561 | -4.80% |
| 2026-08-31 | 8.77 | 9.025 | 8.42 | 8.96 | 4,176,978 | -0.22% |
| 2026-08-28 | 9.3 | 9.772 | 8.95 | 8.98 | 3,326,645 | -4.77% |
| 2026-08-27 | 9.51 | 10.24 | 9.37 | 9.43 | 4,234,743 | +0.59% |
| 2026-08-26 | 10.07 | 10.07 | 9.17 | 9.375 | 5,115,656 | -8.36% |
| 2026-08-25 | 9.42 | 10.595 | 9.23 | 10.23 | 8,950,598 | +9.29% |
| 2026-08-24 | 8.99 | 9.79 | 8.98 | 9.36 | 8,283,550 | +3.43% |
| 2026-08-21 | 8.59 | 9.119 | 8.412 | 9.05 | 3,924,053 | +7.35% |
| 2026-08-20 | 8.3 | 8.445 | 8.11 | 8.43 | 2,226,581 | +1.32% |
| 2026-08-19 | 8.13 | 8.62 | 8.08 | 8.32 | 3,017,100 | +2.72% |
| 2026-08-18 | 7.95 | 8.34 | 7.71 | 8.1 | 3,130,383 | -1.70% |
| 2026-08-17 | 7.43 | 8.41 | 7.362 | 8.24 | 5,433,694 | +10.46% |
| 2026-08-14 | 7.51 | 7.7 | 7.43 | 7.46 | 3,515,585 | -1.06% |
| 2026-08-13 | 7.52 | 8.55 | 7.511 | 7.54 | 10,155,993 | -0.13% |
| 2026-08-12 | 6.98 | 7.62 | 6.97 | 7.55 | 6,708,322 | +9.10% |
| 2026-08-11 | 6 | 7.03 | 5.98 | 6.92 | 6,778,805 | +11.43% |
| 2026-08-10 | 6.39 | 6.53 | 6.175 | 6.21 | 3,453,331 | -2.74% |
| 2026-08-07 | 6.3 | 6.48 | 6.24 | 6.385 | 2,059,868 | +2.98% |
| 2026-08-06 | 6.09 | 6.29 | 6.09 | 6.2 | 1,235,215 | +0.16% |
| 2026-08-05 | 6.36 | 6.435 | 6.185 | 6.19 | 1,646,864 | -3.73% |
| 2026-08-04 | 6.3 | 6.495 | 6.23 | 6.43 | 2,172,856 | +3.88% |
| 2026-08-03 | 5.88 | 6.34 | 5.8 | 6.19 | 2,517,329 | +5.99% |
| 2026-07-31 | 6.02 | 6.24 | 5.77 | 5.84 | 3,411,939 | -1.02% |
| 2026-07-30 | 5.75 | 6.04 | 5.74 | 5.9 | 2,169,055 | +4.24% |
| 2026-07-29 | 5.95 | 6.04 | 5.65 | 5.66 | 1,967,549 | -6.14% |
| 2026-07-28 | 5.93 | 6.11 | 5.87 | 6.03 | 1,914,431 | -0.17% |
| 2026-07-27 | 5.84 | 6.07 | 5.785 | 6.04 | 1,660,431 | +5.78% |
| 2026-07-24 | 6.03 | 6.03 | 5.7 | 5.71 | 1,398,774 | -4.67% |
| 2026-07-23 | 5.92 | 6.09 | 5.9 | 5.99 | 2,190,144 | -2.60% |
| 2026-07-22 | 6.16 | 6.29 | 6.04 | 6.15 | 1,843,446 | -0.32% |
| 2026-07-21 | 5.83 | 6.239 | 5.83 | 6.17 | 2,601,469 | +5.83% |
| 2026-07-20 | 5.77 | 5.95 | 5.72 | 5.83 | 1,732,260 | +1.22% |
| 2026-07-17 | 5.5 | 5.855 | 5.47 | 5.76 | 2,030,216 | +0.70% |
| 2026-07-16 | 5.97 | 6.05 | 5.56 | 5.72 | 2,418,677 | -6.08% |
| 2026-07-15 | 6.1 | 6.22 | 5.9 | 6.09 | 2,021,385 | +1.67% |
| 2026-07-14 | 5.94 | 6.08 | 5.84 | 5.99 | 1,902,511 | +1.01% |
| 2026-07-13 | 6.11 | 6.15 | 5.78 | 5.93 | 3,444,738 | -3.26% |
| 2026-07-10 | 6.44 | 6.58 | 6.11 | 6.13 | 1,913,888 | -3.92% |
| 2026-07-09 | 6.225 | 6.38 | 6.225 | 6.38 | 1,417,781 | +1.59% |
| 2026-07-08 | 6.1 | 6.3 | 6.04 | 6.28 | 1,962,940 | +1.45% |
| 2026-07-07 | 6.49 | 6.54 | 6.15 | 6.19 | 1,859,738 | -4.92% |
| 2026-07-06 | 6.19 | 6.585 | 6.18 | 6.51 | 3,356,589 | +5.68% |
| 2026-07-02 | 6.355 | 6.61 | 6.005 | 6.16 | 3,205,245 | -1.91% |
| 2026-07-01 | 6.28 | 6.49 | 6.17 | 6.28 | 2,955,471 | -0.95% |
| 2026-06-30 | 6.2 | 6.505 | 6.08 | 6.34 | 3,293,172 | +2.42% |
| 2026-06-29 | 6.405 | 6.585 | 6.03 | 6.19 | 3,372,193 | -2.06% |
| 2026-06-26 | 6.1 | 6.38 | 5.97 | 6.32 | 7,752,079 | +1.28% |
| 2026-06-25 | 6.18 | 6.26 | 5.83 | 6.24 | 4,332,375 | +0.65% |
| 2026-06-24 | 6.7 | 6.74 | 6.055 | 6.2 | 4,506,104 | -7.88% |
| 2026-06-23 | 6.58 | 6.94 | 6.5 | 6.73 | 3,199,530 | -1.03% |
| 2026-06-22 | 7.21 | 7.765 | 6.79 | 6.8 | 5,271,319 | -7.61% |
| 2026-06-18 | 8.46 | 8.71 | 7.17 | 7.36 | 11,537,415 | +0.96% |
| 2026-06-17 | 7.37 | 7.725 | 7.26 | 7.29 | 3,082,555 | -1.35% |
| 2026-06-16 | 7.7 | 7.77 | 7.25 | 7.39 | 2,283,137 | -4.65% |
| 2026-06-15 | 7.49 | 7.92 | 7.38 | 7.75 | 2,781,416 | +8.24% |
| 2026-06-12 | 7.57 | 7.57 | 7.15 | 7.16 | 2,111,502 | -5.04% |
| 2026-06-11 | 7 | 7.55 | 6.765 | 7.54 | 4,433,557 | +7.71% |
| 2026-06-10 | 7.33 | 7.573 | 6.96 | 7 | 2,270,721 | -6.54% |
| 2026-06-09 | 7.93 | 8.06 | 7.14 | 7.49 | 3,169,994 | -4.83% |
| 2026-06-08 | 7.7 | 8.318 | 7.61 | 7.87 | 2,696,747 | +3.83% |
| 2026-06-05 | 7.912 | 8.14 | 7.35 | 7.58 | 4,925,111 | -7.33% |
| 2026-06-04 | 9.43 | 10.54 | 8.165 | 8.18 | 13,441,549 | -1.80% |
| 2026-06-03 | 8.82 | 8.82 | 8.325 | 8.33 | 2,435,798 | -7.13% |
| 2026-06-02 | 9.4 | 9.7 | 8.97 | 8.97 | 2,298,789 | -6.27% |
| 2026-06-01 | 9.19 | 9.785 | 9.03 | 9.57 | 2,596,561 | +4.13% |
| 2026-05-29 | 9.4 | 9.4 | 8.81 | 9.19 | 2,943,896 | -2.85% |
| 2026-05-28 | 9.62 | 9.85 | 9.325 | 9.46 | 2,903,139 | -2.97% |
| 2026-05-27 | 8.9 | 9.79 | 8.83 | 9.75 | 4,784,290 | +9.43% |
| 2026-05-26 | 8.2 | 9.245 | 8.2 | 8.91 | 4,810,713 | +8.66% |
| 2026-05-22 | 8.02 | 8.49 | 8 | 8.2 | 3,058,248 | +1.74% |
| 2026-05-21 | 7.27 | 8.21 | 7.24 | 8.06 | 2,870,345 | +9.36% |
| 2026-05-20 | 7.01 | 7.44 | 6.82 | 7.37 | 2,222,061 | +4.24% |
| 2026-05-19 | 7.44 | 7.47 | 7.03 | 7.07 | 2,450,511 | -5.73% |
| 2026-05-18 | 7.21 | 7.6 | 7.06 | 7.5 | 2,552,326 | +4.09% |
| 2026-05-15 | 7.245 | 7.75 | 6.91 | 7.205 | 3,884,444 | -11.81% |
| 2026-05-14 | 8.1 | 8.52 | 7.57 | 8.17 | 4,891,800 | -1.80% |
| 2026-05-13 | 7.86 | 8.42 | 7.763 | 8.32 | 3,358,261 | +5.05% |