5 DAY PERFORMANCE
-9.61%
1 MONTH PERFORMANCE
-22.32%
3 MONTH PERFORMANCE
-52.46%
6 MONTH PERFORMANCE
+34.57%
YEAR-TO-DATE PERFORMANCE
-44.35%
1 YEAR PERFORMANCE
-10.40%
Rumble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $7.58 | $7.24 (-4.49%) | $7.64 | $7.14 | 2.38 M | $1.49 B |
| 03/27/2025 | $7.79 | $7.70 (-1.16%) | $8.07 | $7.63 | 2.00 M | $1.58 B |
| 03/26/2025 | $7.89 | $7.83 (-0.76%) | $8.28 | $7.68 | 2.58 M | $1.61 B |
| 03/25/2025 | $7.85 | $8.03 (2.29%) | $8.47 | $7.65 | 4.83 M | $1.65 B |
| 03/24/2025 | $8.06 | $8.01 (-0.62%) | $8.18 | $7.87 | 3.42 M | $1.65 B |
| 03/21/2025 | $7.56 | $7.74 (2.38%) | $7.80 | $7.42 | 4.81 M | $1.59 B |
| 03/20/2025 | $7.72 | $7.74 (0.26%) | $7.96 | $7.63 | 1.81 M | $1.59 B |
| 03/19/2025 | $7.78 | $7.85 (0.9%) | $8.04 | $7.74 | 2.13 M | $1.61 B |
| 03/18/2025 | $7.94 | $7.69 (-3.15%) | $8.05 | $7.68 | 1.59 M | $1.58 B |
| 03/17/2025 | $8.00 | $8.11 (1.37%) | $8.32 | $7.85 | 1.78 M | $1.66 B |
| 03/14/2025 | $7.74 | $8.03 (3.75%) | $8.04 | $7.72 | 2.08 M | $1.65 B |
| 03/13/2025 | $8.23 | $7.57 (-8.02%) | $8.23 | $7.55 | 2.41 M | $1.55 B |
| 03/12/2025 | $8.09 | $8.21 (1.48%) | $8.34 | $7.84 | 2.29 M | $1.68 B |
| 03/11/2025 | $7.98 | $7.79 (-2.38%) | $8.17 | $7.62 | 2.31 M | $1.60 B |
| 03/10/2025 | $8.08 | $7.98 (-1.24%) | $8.32 | $7.75 | 2.98 M | $1.64 B |
| 03/07/2025 | $8.32 | $8.38 (0.72%) | $8.72 | $8.00 | 2.49 M | $1.72 B |
| 03/06/2025 | $8.51 | $8.48 (-0.35%) | $8.93 | $8.33 | 1.96 M | $1.74 B |
| 03/05/2025 | $8.26 | $8.86 (7.26%) | $8.87 | $8.03 | 1.96 M | $1.82 B |
| 03/04/2025 | $8.18 | $8.18 (0%) | $8.55 | $7.88 | 4.33 M | $1.68 B |
| 03/03/2025 | $9.47 | $8.51 (-10.14%) | $9.74 | $8.44 | 2.38 M | $1.74 B |
| 02/28/2025 | $9.00 | $9.32 (3.56%) | $9.62 | $8.82 | 2.88 M | $1.91 B |
| 02/27/2025 | $9.56 | $9.18 (-3.97%) | $9.68 | $9.06 | 2.48 M | $1.88 B |
| 02/26/2025 | $9.53 | $9.29 (-2.52%) | $9.75 | $9.21 | 2.00 M | $1.90 B |
| 02/25/2025 | $9.62 | $9.41 (-2.18%) | $9.79 | $9.21 | 3.36 M | $1.93 B |
| 02/24/2025 | $10.33 | $9.80 (-5.13%) | $10.40 | $9.52 | 3.60 M | $2.01 B |
| 02/21/2025 | $11.23 | $10.50 (-6.5%) | $11.31 | $10.46 | 2.71 M | $2.15 B |
| 02/20/2025 | $11.12 | $11.12 (0%) | $11.25 | $10.59 | 2.49 M | $2.28 B |
| 02/19/2025 | $11.55 | $11.38 (-1.47%) | $11.70 | $11.20 | 2.62 M | $2.33 B |
| 02/18/2025 | $12.03 | $11.58 (-3.74%) | $12.15 | $11.43 | 2.81 M | $2.37 B |
| 02/14/2025 | $11.65 | $11.52 (-1.12%) | $11.96 | $11.46 | 2.62 M | $2.36 B |
| 02/13/2025 | $10.94 | $11.30 (3.29%) | $11.36 | $10.59 | 2.72 M | $2.32 B |
| 02/12/2025 | $10.93 | $10.79 (-1.28%) | $11.32 | $10.52 | 5.20 M | $2.21 B |
| 02/11/2025 | $12.06 | $11.17 (-7.38%) | $12.09 | $11.10 | 3.35 M | $2.29 B |
| 02/10/2025 | $12.98 | $12.25 (-5.62%) | $13.43 | $11.91 | 7.80 M | $2.51 B |
| 02/07/2025 | $13.17 | $12.75 (-3.19%) | $13.82 | $12.74 | 2.44 M | $2.61 B |
| 02/06/2025 | $13.19 | $13.08 (-0.83%) | $13.60 | $12.83 | 2.87 M | $2.68 B |
| 02/05/2025 | $12.75 | $13.13 (2.98%) | $13.43 | $12.67 | 2.77 M | $2.69 B |
| 02/04/2025 | $12.43 | $12.81 (3.06%) | $13.30 | $12.36 | 3.09 M | $2.63 B |
| 02/03/2025 | $11.60 | $12.21 (5.26%) | $12.42 | $11.52 | 2.40 M | $2.50 B |
| 01/31/2025 | $12.17 | $12.38 (1.73%) | $13.13 | $12.07 | 3.51 M | $2.54 B |
| 01/30/2025 | $12.35 | $12.12 (-1.86%) | $12.68 | $12.01 | 2.03 M | $2.48 B |
| 01/29/2025 | $12.71 | $12.20 (-4.01%) | $12.94 | $12.11 | 2.00 M | $2.50 B |
| 01/28/2025 | $12.68 | $12.60 (-0.63%) | $12.73 | $12.09 | 2.65 M | $2.58 B |
| 01/27/2025 | $12.62 | $12.35 (-2.14%) | $13.25 | $11.73 | 5.21 M | $2.53 B |
| 01/24/2025 | $13.17 | $13.61 (3.34%) | $14.19 | $13.00 | 5.50 M | $2.79 B |
| 01/23/2025 | $12.50 | $12.98 (3.84%) | $13.67 | $12.11 | 6.58 M | $2.66 B |
| 01/22/2025 | $12.92 | $12.61 (-2.4%) | $13.12 | $12.21 | 3.26 M | $2.58 B |
| 01/21/2025 | $13.00 | $12.85 (-1.15%) | $13.18 | $11.62 | 6.58 M | $2.63 B |
| 01/17/2025 | $12.45 | $12.90 (3.61%) | $13.07 | $12.12 | 6.15 M | $2.64 B |
| 01/16/2025 | $11.01 | $12.25 (11.26%) | $12.60 | $10.80 | 7.57 M | $2.51 B |
| 01/15/2025 | $10.89 | $10.88 (-0.09%) | $11.26 | $10.59 | 3.61 M | $2.23 B |
| 01/14/2025 | $10.97 | $10.21 (-6.93%) | $11.05 | $10.06 | 4.28 M | $2.09 B |
| 01/13/2025 | $11.32 | $10.92 (-3.53%) | $11.65 | $10.65 | 4.58 M | $2.24 B |
| 01/10/2025 | $11.39 | $10.96 (-3.78%) | $11.64 | $10.86 | 4.11 M | $2.25 B |
| 01/08/2025 | $12.93 | $11.65 (-9.9%) | $13.00 | $11.45 | 4.96 M | $2.39 B |
| 01/07/2025 | $13.78 | $13.28 (-3.63%) | $14.27 | $13.10 | 3.91 M | $2.72 B |
| 01/06/2025 | $13.64 | $13.77 (0.95%) | $14.22 | $13.27 | 5.01 M | $2.82 B |
| 01/03/2025 | $12.34 | $13.43 (8.83%) | $13.51 | $12.18 | 6.34 M | $2.75 B |
| 01/02/2025 | $13.03 | $12.40 (-4.83%) | $13.29 | $11.99 | 6.24 M | $2.54 B |
| 12/31/2024 | $13.96 | $13.01 (-6.81%) | $14.23 | $12.86 | 5.46 M | $2.67 B |
| 12/30/2024 | $15.00 | $13.84 (-7.73%) | $15.10 | $13.33 | 7.57 M | $2.84 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.
