5 DAY PERFORMANCE
-1.34%
1 MONTH PERFORMANCE
-2.65%
3 MONTH PERFORMANCE
+8.09%
6 MONTH PERFORMANCE
-24.13%
YEAR-TO-DATE PERFORMANCE
-6.96%
1 YEAR PERFORMANCE
-48.33%
Rumble Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.73 | $5.88 (2.62%) | $6.08 | $5.67 | 1.74 M | $1.53 B |
| 02/17/2026 | $5.90 | $5.77 (-2.2%) | $5.95 | $5.65 | 1.62 M | $1.50 B |
| 02/13/2026 | $6.02 | $5.96 (-1%) | $6.15 | $5.84 | 1.46 M | $1.55 B |
| 02/12/2026 | $6.16 | $6.02 (-2.27%) | $6.23 | $5.78 | 2.24 M | $1.57 B |
| 02/11/2026 | $6.38 | $6.15 (-3.61%) | $6.43 | $6.06 | 1.83 M | $1.60 B |
| 02/10/2026 | $6.22 | $6.33 (1.77%) | $6.43 | $6.19 | 1.87 M | $1.65 B |
| 02/09/2026 | $6.00 | $6.25 (4.17%) | $6.36 | $5.92 | 3.20 M | $1.63 B |
| 02/06/2026 | $5.50 | $5.78 (5.09%) | $5.84 | $5.43 | 2.07 M | $1.51 B |
| 02/05/2026 | $5.59 | $5.35 (-4.29%) | $5.64 | $5.30 | 2.99 M | $1.39 B |
| 02/04/2026 | $5.70 | $5.72 (0.35%) | $5.83 | $5.53 | 2.07 M | $1.49 B |
| 02/03/2026 | $5.52 | $5.67 (2.72%) | $5.69 | $5.45 | 2.35 M | $1.48 B |
| 02/02/2026 | $5.66 | $5.52 (-2.47%) | $5.72 | $5.51 | 2.40 M | $1.44 B |
| 01/30/2026 | $5.89 | $5.69 (-3.4%) | $5.96 | $5.54 | 2.51 M | $1.48 B |
| 01/29/2026 | $5.93 | $6.00 (1.18%) | $6.02 | $5.72 | 2.19 M | $1.56 B |
| 01/28/2026 | $6.10 | $5.96 (-2.3%) | $6.20 | $5.90 | 1.86 M | $1.55 B |
| 01/27/2026 | $5.97 | $5.99 (0.34%) | $6.03 | $5.90 | 1.20 M | $1.56 B |
| 01/26/2026 | $6.09 | $5.96 (-2.13%) | $6.14 | $5.94 | 1.49 M | $1.55 B |
| 01/23/2026 | $6.27 | $6.16 (-1.75%) | $6.37 | $6.15 | 1.21 M | $1.60 B |
| 01/22/2026 | $6.22 | $6.31 (1.45%) | $6.50 | $6.22 | 1.64 M | $1.64 B |
| 01/21/2026 | $5.77 | $6.19 (7.28%) | $6.29 | $5.76 | 2.34 M | $1.61 B |
| 01/20/2026 | $5.90 | $5.75 (-2.54%) | $6.04 | $5.74 | 2.06 M | $1.50 B |
| 01/16/2026 | $6.06 | $6.04 (-0.33%) | $6.17 | $6.00 | 1.58 M | $1.57 B |
| 01/15/2026 | $6.27 | $6.04 (-3.67%) | $6.27 | $6.02 | 1.75 M | $1.57 B |
| 01/14/2026 | $6.35 | $6.28 (-1.1%) | $6.36 | $6.21 | 1.47 M | $1.64 B |
| 01/13/2026 | $6.47 | $6.35 (-1.85%) | $6.50 | $6.16 | 1.84 M | $1.65 B |
| 01/12/2026 | $6.76 | $6.44 (-4.73%) | $6.76 | $6.42 | 2.18 M | $1.68 B |
| 01/09/2026 | $6.68 | $6.76 (1.2%) | $6.96 | $6.61 | 1.67 M | $1.76 B |
| 01/08/2026 | $6.53 | $6.63 (1.53%) | $6.73 | $6.50 | 1.50 M | $1.73 B |
| 01/07/2026 | $6.87 | $6.61 (-3.78%) | $7.04 | $6.56 | 2.48 M | $1.72 B |
| 01/06/2026 | $6.36 | $6.72 (5.66%) | $6.74 | $6.29 | 2.45 M | $1.75 B |
| 01/05/2026 | $6.37 | $6.41 (0.63%) | $6.59 | $6.19 | 2.88 M | $1.67 B |
| 01/02/2026 | $6.39 | $6.37 (-0.31%) | $6.45 | $6.26 | 1.64 M | $1.66 B |
| 12/31/2025 | $6.54 | $6.32 (-3.36%) | $6.62 | $6.26 | 2.90 M | $1.65 B |
| 12/30/2025 | $6.56 | $6.56 (0%) | $6.66 | $6.52 | 1.45 M | $1.71 B |
| 12/29/2025 | $6.57 | $6.57 (0%) | $6.68 | $6.49 | 1.60 M | $1.71 B |
| 12/26/2025 | $6.93 | $6.67 (-3.75%) | $6.93 | $6.60 | 1.68 M | $1.74 B |
| 12/24/2025 | $6.92 | $6.95 (0.43%) | $6.97 | $6.78 | 763.80 K | $1.81 B |
| 12/23/2025 | $7.01 | $6.94 (-1%) | $7.17 | $6.76 | 1.87 M | $1.81 B |
| 12/22/2025 | $6.98 | $7.08 (1.43%) | $7.18 | $6.90 | 1.77 M | $1.84 B |
| 12/19/2025 | $6.84 | $6.90 (0.88%) | $6.99 | $6.77 | 3.47 M | $1.80 B |
| 12/18/2025 | $6.60 | $6.74 (2.12%) | $6.83 | $6.60 | 2.22 M | $1.76 B |
| 12/17/2025 | $6.70 | $6.44 (-3.88%) | $6.83 | $6.41 | 2.29 M | $1.68 B |
| 12/16/2025 | $6.32 | $6.68 (5.7%) | $6.70 | $6.32 | 2.00 M | $1.74 B |
| 12/15/2025 | $6.98 | $6.40 (-8.31%) | $7.00 | $6.30 | 2.94 M | $1.67 B |
| 12/12/2025 | $7.25 | $7.01 (-3.31%) | $7.39 | $6.95 | 2.42 M | $1.83 B |
| 12/11/2025 | $7.15 | $7.26 (1.54%) | $7.42 | $7.14 | 2.11 M | $1.89 B |
| 12/10/2025 | $7.16 | $7.24 (1.12%) | $7.62 | $6.97 | 3.94 M | $1.89 B |
| 12/09/2025 | $7.10 | $7.23 (1.83%) | $7.33 | $7.10 | 2.10 M | $1.88 B |
| 12/08/2025 | $7.12 | $7.20 (1.12%) | $7.26 | $6.97 | 2.24 M | $1.88 B |
| 12/05/2025 | $7.66 | $7.12 (-7.05%) | $7.74 | $7.09 | 2.59 M | $1.85 B |
| 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 |
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.
