-
5 DAY PERFORMANCE
-9.92% -
1 MONTH PERFORMANCE
-2.98% -
3 MONTH PERFORMANCE
-12.06% -
6 MONTH PERFORMANCE
-24.93% -
YEAR-TO-DATE PERFORMANCE
+23.39% -
1 YEAR PERFORMANCE
+9.49%
Rumble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $5.66 | $5.54 (-2.12%) | $5.66 | $5.25 | 3.35 M | $1.14 B |
| 11/15/2024 | $5.87 | $5.61 (-4.43%) | $5.89 | $5.55 | 2.82 M | $1.15 B |
| 11/14/2024 | $6.12 | $5.91 (-3.43%) | $6.35 | $5.82 | 3.29 M | $1.21 B |
| 11/13/2024 | $6.05 | $6.15 (1.65%) | $6.18 | $5.65 | 6.12 M | $1.26 B |
| 11/12/2024 | $7.07 | $6.83 (-3.39%) | $7.18 | $6.79 | 4.87 M | $1.40 B |
| 11/11/2024 | $6.20 | $7.21 (16.29%) | $7.29 | $6.15 | 6.97 M | $1.48 B |
| 11/08/2024 | $5.70 | $6.11 (7.19%) | $6.19 | $5.63 | 3.39 M | $1.25 B |
| 11/07/2024 | $5.72 | $5.73 (0.17%) | $5.86 | $5.64 | 3.02 M | $1.17 B |
| 11/06/2024 | $6.43 | $5.81 (-9.64%) | $6.47 | $5.64 | 5.39 M | $1.19 B |
| 11/05/2024 | $5.96 | $5.95 (-0.17%) | $6.02 | $5.77 | 2.95 M | $1.21 B |
| 11/04/2024 | $5.70 | $5.77 (1.23%) | $5.80 | $5.59 | 1.73 M | $1.18 B |
| 11/01/2024 | $5.88 | $5.80 (-1.36%) | $5.96 | $5.77 | 1.21 M | $1.18 B |
| 10/31/2024 | $5.90 | $5.84 (-1.02%) | $5.98 | $5.70 | 1.57 M | $1.19 B |
| 10/30/2024 | $6.29 | $5.91 (-6.04%) | $6.39 | $5.90 | 2.93 M | $1.21 B |
| 10/29/2024 | $6.66 | $6.45 (-3.15%) | $6.84 | $5.93 | 6.07 M | $1.32 B |
| 10/28/2024 | $5.90 | $6.48 (9.83%) | $6.58 | $5.86 | 6.15 M | $1.32 B |
| 10/25/2024 | $5.51 | $5.68 (3.09%) | $5.86 | $5.48 | 2.17 M | $1.16 B |
| 10/24/2024 | $5.60 | $5.50 (-1.79%) | $5.69 | $5.34 | 2.94 M | $1.12 B |
| 10/23/2024 | $6.20 | $5.60 (-9.68%) | $6.38 | $5.53 | 5.72 M | $1.14 B |
| 10/22/2024 | $5.61 | $5.85 (4.28%) | $6.27 | $5.58 | 3.73 M | $1.19 B |
| 10/21/2024 | $5.65 | $5.61 (-0.71%) | $5.69 | $5.48 | 1.20 M | $1.14 B |
| 10/18/2024 | $5.70 | $5.71 (0.18%) | $6.03 | $5.64 | 1.25 M | $1.17 B |
| 10/17/2024 | $5.84 | $5.68 (-2.74%) | $5.86 | $5.64 | 1.15 M | $1.16 B |
| 10/16/2024 | $6.05 | $5.88 (-2.81%) | $6.09 | $5.74 | 1.80 M | $1.20 B |
| 10/15/2024 | $5.70 | $5.96 (4.56%) | $6.56 | $5.60 | 7.44 M | $1.22 B |
| 10/14/2024 | $5.41 | $5.47 (1.11%) | $5.56 | $5.33 | 1.79 M | $1.12 B |
| 10/11/2024 | $5.33 | $5.39 (1.13%) | $5.51 | $5.32 | 817,138 | $1.10 B |
| 10/10/2024 | $5.23 | $5.29 (1.15%) | $5.40 | $5.21 | 728,000 | $1.08 B |
| 10/09/2024 | $5.41 | $5.24 (-3.14%) | $5.41 | $5.21 | 741,500 | $1.07 B |
| 10/08/2024 | $5.35 | $5.36 (0.19%) | $5.48 | $5.22 | 916,521 | $1.09 B |
| 10/07/2024 | $5.43 | $5.37 (-1.1%) | $5.47 | $5.27 | 550,637 | $1.10 B |
| 10/04/2024 | $5.29 | $5.43 (2.65%) | $5.49 | $5.20 | 806,002 | $1.11 B |
| 10/03/2024 | $5.17 | $5.23 (1.16%) | $5.26 | $5.09 | 741,106 | $1.07 B |
| 10/02/2024 | $5.20 | $5.18 (-0.38%) | $5.24 | $5.14 | 476,500 | $1.06 B |
| 10/01/2024 | $5.40 | $5.22 (-3.33%) | $5.40 | $5.18 | 755,638 | $1.07 B |
| 09/30/2024 | $5.35 | $5.36 (0.19%) | $5.53 | $5.33 | 613,870 | $1.09 B |
| 09/27/2024 | $5.31 | $5.38 (1.32%) | $5.46 | $5.31 | 794,200 | $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 |