-
5 DAY PERFORMANCE
+2.09% -
1 MONTH PERFORMANCE
-6.61% -
3 MONTH PERFORMANCE
-6.77% -
6 MONTH PERFORMANCE
-25.83% -
YEAR-TO-DATE PERFORMANCE
+19.60% -
1 YEAR PERFORMANCE
+5.29%
Rumble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.35 | $5.36 (0.19%) | $5.53 | $5.33 | 611,718 | $1.09 B |
| 09/27/2024 | $5.31 | $5.38 (1.32%) | $5.46 | $5.31 | 794,177 | $1.10 B |
| 09/26/2024 | $5.30 | $5.26 (-0.75%) | $5.42 | $5.25 | 633,924 | $1.07 B |
| 09/25/2024 | $5.20 | $5.26 (1.15%) | $5.34 | $5.18 | 554,483 | $1.07 B |
| 09/24/2024 | $5.06 | $5.18 (2.37%) | $5.20 | $5.05 | 628,348 | $1.06 B |
| 09/23/2024 | $5.20 | $5.05 (-2.88%) | $5.20 | $5.03 | 949,700 | $1.03 B |
| 09/20/2024 | $5.37 | $5.21 (-2.98%) | $5.39 | $5.21 | 926,100 | $1.06 B |
| 09/19/2024 | $5.39 | $5.39 (0%) | $5.46 | $5.30 | 503,845 | $1.10 B |
| 09/18/2024 | $5.61 | $5.27 (-6.06%) | $5.65 | $5.24 | 1.22 M | $1.08 B |
| 09/17/2024 | $5.61 | $5.55 (-1.07%) | $5.80 | $5.55 | 622,100 | $1.13 B |
| 09/16/2024 | $5.63 | $5.65 (0.36%) | $5.68 | $5.53 | 606,640 | $1.15 B |
| 09/13/2024 | $5.50 | $5.71 (3.82%) | $5.77 | $5.49 | 1.05 M | $1.17 B |
| 09/12/2024 | $5.20 | $5.46 (5%) | $5.53 | $5.19 | 696,126 | $1.11 B |
| 09/11/2024 | $5.30 | $5.19 (-2.08%) | $5.34 | $4.92 | 1.37 M | $1.06 B |
| 09/10/2024 | $5.15 | $5.41 (5.05%) | $5.46 | $5.15 | 983,400 | $1.10 B |
| 09/09/2024 | $5.08 | $5.12 (0.79%) | $5.19 | $5.06 | 706,900 | $1.04 B |
| 09/06/2024 | $5.63 | $5.08 (-9.77%) | $5.63 | $5.07 | 1.27 M | $1.04 B |
| 09/05/2024 | $5.55 | $5.59 (0.72%) | $5.67 | $5.54 | 459,401 | $1.14 B |
| 09/04/2024 | $5.46 | $5.55 (1.65%) | $5.68 | $5.43 | 587,789 | $1.13 B |
| 09/03/2024 | $5.65 | $5.49 (-2.83%) | $5.72 | $5.46 | 797,503 | $1.12 B |
| 08/30/2024 | $5.63 | $5.75 (2.13%) | $5.81 | $5.55 | 864,836 | $1.17 B |
| 08/29/2024 | $5.88 | $5.58 (-5.1%) | $5.93 | $5.57 | 1.18 M | $1.14 B |
| 08/28/2024 | $5.95 | $5.84 (-1.85%) | $6.00 | $5.82 | 491,312 | $1.19 B |
| 08/27/2024 | $5.92 | $5.97 (0.84%) | $6.03 | $5.88 | 416,642 | $1.22 B |
| 08/26/2024 | $5.96 | $5.99 (0.5%) | $6.04 | $5.92 | 586,145 | $1.22 B |
| 08/23/2024 | $6.12 | $5.93 (-3.1%) | $6.35 | $5.92 | 1.40 M | $1.21 B |
| 08/22/2024 | $6.28 | $6.12 (-2.55%) | $6.28 | $6.11 | 429,400 | $1.25 B |
| 08/21/2024 | $6.16 | $6.29 (2.11%) | $6.36 | $6.12 | 614,300 | $1.28 B |
| 08/20/2024 | $6.40 | $6.17 (-3.59%) | $6.47 | $6.13 | 635,200 | $1.26 B |
| 08/19/2024 | $6.26 | $6.41 (2.4%) | $6.46 | $6.25 | 658,302 | $1.31 B |
| 08/16/2024 | $6.38 | $6.30 (-1.25%) | $6.45 | $6.25 | 752,702 | $1.29 B |
| 08/15/2024 | $6.10 | $6.29 (3.11%) | $6.37 | $6.10 | 1.03 M | $1.28 B |
| 08/14/2024 | $6.12 | $6.05 (-1.14%) | $6.21 | $5.84 | 1.49 M | $1.23 B |
| 08/13/2024 | $6.00 | $6.06 (1%) | $6.16 | $5.59 | 2.09 M | $1.24 B |
| 08/12/2024 | $5.86 | $5.75 (-1.88%) | $5.95 | $5.56 | 2.29 M | $1.17 B |
| 08/09/2024 | $5.95 | $5.85 (-1.68%) | $5.95 | $5.71 | 774,642 | $1.19 B |
| 08/08/2024 | $5.59 | $5.81 (3.94%) | $5.85 | $5.54 | 765,141 | $1.19 B |
| 08/07/2024 | $5.89 | $5.54 (-5.94%) | $5.98 | $5.54 | 903,014 | $1.12 B |
| 08/06/2024 | $5.94 | $5.83 (-1.85%) | $5.95 | $5.67 | 1.04 M | $1.18 B |
| 08/05/2024 | $5.51 | $5.91 (7.26%) | $6.00 | $5.48 | 1.41 M | $1.19 B |
| 08/02/2024 | $5.95 | $6.02 (1.18%) | $6.14 | $5.84 | 1.12 M | $1.22 B |
| 08/01/2024 | $6.39 | $6.15 (-3.76%) | $6.39 | $6.01 | 821,200 | $1.24 B |
| 07/31/2024 | $6.23 | $6.32 (1.44%) | $6.38 | $6.12 | 912,500 | $1.28 B |
| 07/30/2024 | $6.36 | $6.20 (-2.52%) | $6.40 | $6.13 | 743,600 | $1.25 B |
| 07/29/2024 | $6.73 | $6.37 (-5.35%) | $6.77 | $6.24 | 1.07 M | $1.29 B |
| 07/26/2024 | $6.64 | $6.75 (1.66%) | $6.79 | $6.52 | 898,600 | $1.36 B |
| 07/25/2024 | $6.32 | $6.58 (4.11%) | $6.64 | $6.32 | 867,600 | $1.33 B |
| 07/24/2024 | $6.74 | $6.36 (-5.64%) | $6.79 | $6.16 | 1.75 M | $1.28 B |
| 07/23/2024 | $6.91 | $6.87 (-0.58%) | $6.97 | $6.69 | 980,000 | $1.39 B |
| 07/22/2024 | $6.52 | $6.95 (6.6%) | $6.95 | $6.48 | 1.45 M | $1.40 B |
| 07/19/2024 | $6.67 | $6.49 (-2.7%) | $6.70 | $6.36 | 1.53 M | $1.31 B |
| 07/18/2024 | $6.95 | $6.72 (-3.31%) | $7.58 | $6.58 | 3.55 M | $1.36 B |
| 07/17/2024 | $6.89 | $6.97 (1.16%) | $7.11 | $6.70 | 2.00 M | $1.41 B |
| 07/16/2024 | $7.08 | $7.11 (0.42%) | $7.21 | $6.62 | 3.72 M | $1.44 B |
| 07/15/2024 | $6.71 | $7.17 (6.86%) | $7.60 | $6.06 | 17.63 M | $1.45 B |
| 07/12/2024 | $5.62 | $5.94 (5.69%) | $5.94 | $5.61 | 1.45 M | $1.20 B |
| 07/11/2024 | $5.70 | $5.56 (-2.46%) | $5.75 | $5.52 | 696,329 | $1.12 B |
| 07/10/2024 | $5.74 | $5.63 (-1.92%) | $5.74 | $5.60 | 678,864 | $1.14 B |
| 07/09/2024 | $5.68 | $5.62 (-1.06%) | $5.73 | $5.61 | 467,443 | $1.13 B |
| 07/08/2024 | $5.57 | $5.71 (2.51%) | $5.76 | $5.48 | 640,602 | $1.15 B |
| 07/05/2024 | $5.68 | $5.58 (-1.76%) | $5.72 | $5.51 | 657,513 | $1.13 B |
| 07/03/2024 | $5.68 | $5.75 (1.23%) | $5.85 | $5.62 | 489,889 | $1.16 B |
| 07/02/2024 | $5.75 | $5.68 (-1.22%) | $5.76 | $5.46 | 759,299 | $1.15 B |
| 07/01/2024 | $5.55 | $5.76 (3.78%) | $5.77 | $5.52 | 736,414 | $1.16 B |