5 DAY PERFORMANCE
-4.46%
1 MONTH PERFORMANCE
+0.26%
3 MONTH PERFORMANCE
-37.64%
6 MONTH PERFORMANCE
+33.10%
YEAR-TO-DATE PERFORMANCE
-40.66%
1 YEAR PERFORMANCE
+15.22%
Rumble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.58 | $7.72 (1.85%) | $7.79 | $7.44 | 1.48 M | $1.59 B |
| 04/29/2025 | $8.03 | $7.87 (-1.99%) | $8.15 | $7.81 | 1.19 M | $1.62 B |
| 04/28/2025 | $8.10 | $8.11 (0.12%) | $8.21 | $7.88 | 1.20 M | $1.67 B |
| 04/25/2025 | $8.20 | $8.08 (-1.46%) | $8.36 | $8.07 | 1.42 M | $1.66 B |
| 04/24/2025 | $7.97 | $8.24 (3.39%) | $8.26 | $7.85 | 1.56 M | $1.69 B |
| 04/23/2025 | $7.94 | $7.93 (-0.13%) | $8.14 | $7.81 | 1.66 M | $1.63 B |
| 04/22/2025 | $7.20 | $7.56 (5%) | $7.60 | $7.14 | 1.97 M | $1.55 B |
| 04/21/2025 | $7.05 | $7.14 (1.28%) | $7.16 | $6.96 | 1.16 M | $1.47 B |
| 04/17/2025 | $7.18 | $7.17 (-0.14%) | $7.23 | $6.99 | 1.27 M | $1.47 B |
| 04/16/2025 | $7.00 | $7.08 (1.14%) | $7.20 | $6.86 | 1.28 M | $1.45 B |
| 04/15/2025 | $7.29 | $7.18 (-1.51%) | $7.49 | $7.10 | 2.01 M | $1.47 B |
| 04/14/2025 | $7.93 | $7.41 (-6.56%) | $7.93 | $7.16 | 1.92 M | $1.52 B |
| 04/11/2025 | $7.53 | $7.58 (0.66%) | $7.67 | $7.34 | 1.19 M | $1.56 B |
| 04/10/2025 | $7.90 | $7.54 (-4.56%) | $7.93 | $7.40 | 2.06 M | $1.55 B |
| 04/09/2025 | $6.92 | $8.15 (17.77%) | $8.16 | $6.92 | 2.95 M | $1.67 B |
| 04/08/2025 | $7.82 | $6.94 (-11.25%) | $7.98 | $6.79 | 2.39 M | $1.43 B |
| 04/07/2025 | $7.02 | $7.62 (8.55%) | $8.06 | $6.96 | 2.83 M | $1.57 B |
| 04/04/2025 | $7.30 | $7.56 (3.56%) | $7.67 | $6.65 | 2.65 M | $1.55 B |
| 04/03/2025 | $7.43 | $7.69 (3.5%) | $7.89 | $7.42 | 2.00 M | $1.58 B |
| 04/02/2025 | $7.44 | $8.06 (8.33%) | $8.18 | $7.40 | 2.88 M | $1.66 B |
| 04/01/2025 | $7.05 | $7.70 (9.22%) | $7.72 | $7.02 | 3.54 M | $1.58 B |
| 03/31/2025 | $6.95 | $7.07 (1.73%) | $7.21 | $6.65 | 2.66 M | $1.45 B |
| 03/28/2025 | $7.58 | $7.24 (-4.49%) | $7.64 | $7.14 | 2.39 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 | $1.67 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 | $1.69 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 | $1.75 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 | $1.89 B |
| 02/26/2025 | $9.53 | $9.29 (-2.52%) | $9.75 | $9.21 | 2.00 M | $1.91 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 | $2.16 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 | $2.34 B |
| 02/18/2025 | $12.03 | $11.58 (-3.74%) | $12.15 | $11.43 | 2.81 M | $2.38 B |
| 02/14/2025 | $11.65 | $11.52 (-1.12%) | $11.96 | $11.46 | 2.62 M | $2.37 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 | $2.22 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 | $2.52 B |
| 02/07/2025 | $13.17 | $12.75 (-3.19%) | $13.82 | $12.74 | 2.44 M | $2.62 B |
| 02/06/2025 | $13.19 | $13.08 (-0.83%) | $13.60 | $12.83 | 2.87 M | $2.69 B |
| 02/05/2025 | $12.75 | $13.13 (2.98%) | $13.43 | $12.67 | 2.77 M | $2.70 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 | $2.51 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.
