5 DAY PERFORMANCE
+14.03%
1 MONTH PERFORMANCE
+27.39%
3 MONTH PERFORMANCE
+8.27%
6 MONTH PERFORMANCE
-12.77%
YEAR-TO-DATE PERFORMANCE
-40.66%
1 YEAR PERFORMANCE
+5.18%
Rumble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.66 | $7.72 (0.78%) | $7.89 | $7.60 | 3.45 M | $2.01 B |
| 12/03/2025 | $7.15 | $7.62 (6.57%) | $7.66 | $7.07 | 3.20 M | $1.99 B |
| 12/02/2025 | $6.76 | $7.10 (5.03%) | $7.15 | $6.73 | 3.11 M | $1.85 B |
| 12/01/2025 | $6.48 | $6.73 (3.86%) | $6.79 | $6.43 | 2.84 M | $1.75 B |
| 11/28/2025 | $6.80 | $6.77 (-0.44%) | $6.90 | $6.72 | 1.67 M | $1.76 B |
| 11/26/2025 | $6.75 | $6.76 (0.15%) | $6.95 | $6.73 | 3.54 M | $1.76 B |
| 11/25/2025 | $6.51 | $6.77 (3.99%) | $6.77 | $6.50 | 4.44 M | $1.76 B |
| 11/24/2025 | $6.00 | $6.51 (8.5%) | $6.57 | $5.92 | 7.19 M | $1.70 B |
| 11/21/2025 | $5.36 | $5.69 (6.16%) | $5.74 | $5.36 | 4.79 M | $1.48 B |
| 11/20/2025 | $5.60 | $5.32 (-5%) | $5.73 | $5.31 | 3.94 M | $1.39 B |
| 11/19/2025 | $5.60 | $5.44 (-2.86%) | $5.76 | $5.41 | 3.41 M | $1.42 B |
| 11/18/2025 | $5.18 | $5.57 (7.53%) | $5.72 | $5.17 | 4.73 M | $1.45 B |
| 11/17/2025 | $5.63 | $5.25 (-6.75%) | $5.63 | $5.11 | 4.18 M | $1.37 B |
| 11/14/2025 | $5.51 | $5.64 (2.36%) | $5.71 | $5.46 | 2.94 M | $1.47 B |
| 11/13/2025 | $6.00 | $5.67 (-5.5%) | $6.04 | $5.65 | 3.99 M | $1.48 B |
| 11/12/2025 | $6.15 | $6.08 (-1.14%) | $6.19 | $5.91 | 4.29 M | $1.58 B |
| 11/11/2025 | $6.57 | $6.14 (-6.54%) | $6.57 | $6.10 | 5.39 M | $1.60 B |
| 11/10/2025 | $6.56 | $6.56 (0%) | $6.84 | $6.20 | 12.10 M | $1.71 B |
| 11/07/2025 | $5.79 | $5.89 (1.73%) | $5.92 | $5.61 | 2.98 M | $1.53 B |
| 11/06/2025 | $6.19 | $5.89 (-4.85%) | $6.20 | $5.87 | 2.48 M | $1.53 B |
| 11/05/2025 | $6.09 | $6.18 (1.48%) | $6.27 | $6.04 | 1.98 M | $1.61 B |
| 11/04/2025 | $5.97 | $6.06 (1.51%) | $6.15 | $5.89 | 2.82 M | $1.58 B |
| 11/03/2025 | $6.80 | $6.22 (-8.53%) | $6.81 | $6.20 | 4.30 M | $1.62 B |
| 10/31/2025 | $6.71 | $6.86 (2.24%) | $6.93 | $6.68 | 2.46 M | $1.79 B |
| 10/30/2025 | $6.71 | $6.72 (0.15%) | $6.88 | $6.62 | 1.91 M | $1.75 B |
| 10/29/2025 | $7.04 | $6.81 (-3.27%) | $7.11 | $6.74 | 3.58 M | $1.77 B |
| 10/28/2025 | $7.12 | $7.05 (-0.98%) | $7.20 | $6.96 | 2.83 M | $1.84 B |
| 10/27/2025 | $7.25 | $7.16 (-1.24%) | $7.36 | $7.15 | 1.79 M | $1.86 B |
| 10/24/2025 | $7.27 | $7.14 (-1.79%) | $7.35 | $7.12 | 2.18 M | $1.86 B |
| 10/23/2025 | $6.95 | $7.10 (2.16%) | $7.15 | $6.90 | 1.75 M | $1.85 B |
| 10/22/2025 | $7.20 | $6.94 (-3.61%) | $7.22 | $6.80 | 3.65 M | $1.81 B |
| 10/21/2025 | $7.29 | $7.30 (0.14%) | $7.49 | $7.23 | 1.97 M | $1.90 B |
| 10/20/2025 | $7.23 | $7.33 (1.38%) | $7.47 | $7.23 | 1.93 M | $1.91 B |
| 10/17/2025 | $7.35 | $7.11 (-3.27%) | $7.47 | $7.10 | 3.09 M | $1.85 B |
| 10/16/2025 | $7.99 | $7.50 (-6.13%) | $8.18 | $7.48 | 3.20 M | $1.95 B |
| 10/15/2025 | $8.17 | $8.00 (-2.08%) | $8.29 | $7.90 | 2.99 M | $2.08 B |
| 10/14/2025 | $7.66 | $8.02 (4.7%) | $8.24 | $7.54 | 2.95 M | $2.09 B |
| 10/13/2025 | $7.65 | $7.84 (2.48%) | $7.89 | $7.53 | 2.99 M | $2.04 B |
| 10/10/2025 | $8.00 | $7.46 (-6.75%) | $8.13 | $7.45 | 3.98 M | $1.94 B |
| 10/09/2025 | $8.20 | $7.93 (-3.29%) | $8.20 | $7.73 | 3.41 M | $2.06 B |
| 10/08/2025 | $7.93 | $8.18 (3.15%) | $8.27 | $7.93 | 3.53 M | $2.13 B |
| 10/07/2025 | $8.50 | $7.87 (-7.41%) | $8.61 | $7.84 | 4.90 M | $2.05 B |
| 10/06/2025 | $8.65 | $8.49 (-1.85%) | $8.73 | $8.21 | 6.52 M | $2.21 B |
| 10/03/2025 | $8.22 | $8.56 (4.14%) | $8.95 | $8.05 | 21.35 M | $2.23 B |
| 10/02/2025 | $7.26 | $7.39 (1.79%) | $7.42 | $7.19 | 7.45 M | $1.92 B |
| 10/01/2025 | $7.17 | $7.15 (-0.28%) | $7.26 | $7.06 | 2.44 M | $1.86 B |
| 09/30/2025 | $7.34 | $7.24 (-1.36%) | $7.45 | $7.02 | 2.48 M | $1.88 B |
| 09/29/2025 | $7.13 | $7.30 (2.38%) | $7.37 | $7.10 | 2.16 M | $1.90 B |
| 09/26/2025 | $7.12 | $7.14 (0.28%) | $7.30 | $6.89 | 4.10 M | $1.86 B |
| 09/25/2025 | $7.36 | $7.19 (-2.31%) | $7.38 | $7.13 | 2.64 M | $1.87 B |
| 09/24/2025 | $7.57 | $7.53 (-0.53%) | $7.64 | $7.39 | 2.44 M | $1.96 B |
| 09/23/2025 | $7.47 | $7.53 (0.8%) | $7.76 | $7.44 | 2.73 M | $1.96 B |
| 09/22/2025 | $7.62 | $7.47 (-1.97%) | $7.63 | $7.39 | 2.24 M | $1.94 B |
| 09/19/2025 | $7.76 | $7.69 (-0.9%) | $7.86 | $7.68 | 6.14 M | $2.00 B |
| 09/18/2025 | $7.63 | $7.75 (1.57%) | $7.89 | $7.63 | 2.63 M | $2.02 B |
| 09/17/2025 | $7.47 | $7.52 (0.67%) | $7.78 | $7.36 | 2.62 M | $1.96 B |
| 09/16/2025 | $7.65 | $7.45 (-2.61%) | $7.69 | $7.43 | 2.23 M | $1.94 B |
| 09/15/2025 | $7.28 | $7.65 (5.08%) | $7.75 | $7.28 | 5.20 M | $1.99 B |
| 09/12/2025 | $7.29 | $7.31 (0.27%) | $7.36 | $7.18 | 1.57 M | $1.90 B |
| 09/11/2025 | $7.18 | $7.33 (2.09%) | $7.41 | $7.13 | 1.62 M | $1.91 B |
| 09/10/2025 | $7.48 | $7.20 (-3.74%) | $7.49 | $7.19 | 1.86 M | $1.87 B |
| 09/09/2025 | $7.38 | $7.51 (1.76%) | $7.57 | $7.25 | 2.24 M | $1.96 B |
| 09/08/2025 | $7.14 | $7.31 (2.38%) | $7.31 | $7.05 | 1.77 M | $1.90 B |
| 09/05/2025 | $7.14 | $7.11 (-0.42%) | $7.24 | $6.98 | 1.82 M | $1.85 B |
| 09/04/2025 | $7.22 | $7.13 (-1.25%) | $7.25 | $7.12 | 1.52 M | $1.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
