5 DAY PERFORMANCE
-16.28%
1 MONTH PERFORMANCE
+85.32%
3 MONTH PERFORMANCE
+146.14%
6 MONTH PERFORMANCE
+124.47%
YEAR-TO-DATE PERFORMANCE
-2.00%
1 YEAR PERFORMANCE
+193.78%
Rumble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $13.03 | $12.77 (-2%) | $13.29 | $12.46 | 1.94 M | |
| 12/31/2024 | $13.96 | $13.01 (-6.81%) | $14.23 | $12.86 | 5.40 M | $2.67 B |
| 12/30/2024 | $15.00 | $13.84 (-7.73%) | $15.10 | $13.33 | 7.57 M | $2.84 B |
| 12/27/2024 | $17.20 | $15.23 (-11.45%) | $17.40 | $14.67 | 16.20 M | $3.12 B |
| 12/26/2024 | $12.60 | $16.27 (29.13%) | $17.38 | $12.58 | 42.83 M | $3.33 B |
| 12/24/2024 | $12.73 | $12.68 (-0.39%) | $15.27 | $12.53 | 28.10 M | $2.60 B |
| 12/23/2024 | $10.00 | $13.03 (30.3%) | $14.63 | $9.66 | 86.39 M | $2.67 B |
| 12/20/2024 | $7.19 | $7.19 (0%) | $7.38 | $6.94 | 9.66 M | $1.47 B |
| 12/19/2024 | $7.52 | $7.27 (-3.32%) | $7.65 | $7.19 | 2.70 M | $1.49 B |
| 12/18/2024 | $8.09 | $7.42 (-8.28%) | $8.14 | $7.29 | 3.10 M | $1.52 B |
| 12/17/2024 | $8.61 | $8.09 (-6.04%) | $8.64 | $8.00 | 3.23 M | $1.66 B |
| 12/16/2024 | $8.14 | $8.64 (6.14%) | $8.92 | $7.81 | 4.69 M | $1.77 B |
| 12/13/2024 | $8.13 | $8.30 (2.09%) | $8.43 | $8.02 | 2.45 M | $1.70 B |
| 12/12/2024 | $8.13 | $8.17 (0.49%) | $8.39 | $7.91 | 2.09 M | $1.67 B |
| 12/11/2024 | $8.19 | $8.14 (-0.61%) | $8.21 | $7.65 | 3.30 M | $1.67 B |
| 12/10/2024 | $8.06 | $8.15 (1.12%) | $8.47 | $7.94 | 3.18 M | $1.67 B |
| 12/09/2024 | $8.38 | $8.13 (-2.98%) | $8.79 | $8.04 | 4.20 M | $1.67 B |
| 12/06/2024 | $7.18 | $8.41 (17.13%) | $8.85 | $7.11 | 12.70 M | $1.72 B |
| 12/05/2024 | $7.41 | $6.98 (-5.8%) | $7.43 | $6.86 | 3.44 M | $1.43 B |
| 12/04/2024 | $7.10 | $7.34 (3.38%) | $7.48 | $6.98 | 2.80 M | $1.50 B |
| 12/03/2024 | $6.78 | $7.11 (4.87%) | $7.15 | $6.71 | 2.60 M | $1.46 B |
| 12/02/2024 | $7.08 | $6.88 (-2.82%) | $7.25 | $6.78 | 2.65 M | $1.41 B |
| 11/29/2024 | $7.22 | $7.10 (-1.66%) | $7.37 | $7.05 | 1.49 M | $1.46 B |
| 11/27/2024 | $7.12 | $7.13 (0.14%) | $7.22 | $6.86 | 2.35 M | $1.46 B |
| 11/26/2024 | $7.30 | $7.04 (-3.56%) | $7.78 | $6.94 | 5.99 M | $1.44 B |
| 11/25/2024 | $6.60 | $7.31 (10.76%) | $7.60 | $6.60 | 8.05 M | $1.50 B |
| 11/22/2024 | $6.42 | $6.49 (1.09%) | $6.63 | $6.29 | 2.32 M | $1.33 B |
| 11/21/2024 | $6.09 | $6.42 (5.42%) | $6.66 | $5.91 | 5.77 M | $1.32 B |
| 11/20/2024 | $5.98 | $6.03 (0.84%) | $6.48 | $5.77 | 6.26 M | $1.24 B |
| 11/19/2024 | $5.42 | $5.68 (4.8%) | $6.00 | $5.34 | 7.04 M | $1.16 B |
| 11/18/2024 | $5.66 | $5.54 (-2.12%) | $5.66 | $5.25 | 3.39 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 |