5 DAY PERFORMANCE
-10.90%
1 MONTH PERFORMANCE
-29.25%
3 MONTH PERFORMANCE
-57.22%
6 MONTH PERFORMANCE
+107.89%
YEAR-TO-DATE PERFORMANCE
-52.79%
1 YEAR PERFORMANCE
+3.49%
Rumble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $2.49 | $2.37 (-4.82%) | $2.52 | $2.25 | 24,609 | $1.49 B |
| 03/27/2025 | $2.51 | $2.67 (6.37%) | $2.69 | $2.50 | 8,509 | $1.58 B |
| 03/26/2025 | $2.73 | $2.56 (-6.23%) | $2.75 | $2.55 | 35,160 | $1.61 B |
| 03/25/2025 | $2.79 | $2.66 (-4.66%) | $2.79 | $2.62 | 41,211 | $1.65 B |
| 03/24/2025 | $2.78 | $2.76 (-0.72%) | $2.79 | $2.67 | 15,017 | $1.65 B |
| 03/21/2025 | $2.53 | $2.57 (1.58%) | $2.82 | $2.47 | 8,044 | $1.59 B |
| 03/20/2025 | $2.71 | $2.53 (-6.64%) | $2.71 | $2.50 | 3,998 | $1.59 B |
| 03/19/2025 | $2.61 | $2.70 (3.45%) | $2.79 | $2.54 | 13,869 | $1.61 B |
| 03/18/2025 | $2.79 | $2.63 (-5.73%) | $2.79 | $2.53 | 3,612 | $1.58 B |
| 03/17/2025 | $2.65 | $2.77 (4.53%) | $2.78 | $2.65 | 5,182 | $1.66 B |
| 03/14/2025 | $2.87 | $2.75 (-4.18%) | $2.90 | $2.52 | 10,271 | $1.65 B |
| 03/13/2025 | $2.81 | $2.50 (-11.03%) | $2.81 | $2.46 | 11,755 | $1.55 B |
| 03/12/2025 | $2.97 | $2.82 (-5.05%) | $2.97 | $2.70 | 3,982 | $1.68 B |
| 03/11/2025 | $2.88 | $2.73 (-5.21%) | $2.88 | $2.59 | 7,448 | $1.60 B |
| 03/10/2025 | $2.82 | $2.75 (-2.48%) | $2.82 | $2.59 | 9,204 | $1.64 B |
| 03/07/2025 | $2.90 | $2.93 (1.03%) | $2.93 | $2.75 | 5,980 | $1.72 B |
| 03/06/2025 | $3.01 | $2.95 (-1.99%) | $3.03 | $2.95 | 4,414 | $1.74 B |
| 03/05/2025 | $3.12 | $2.96 (-5.13%) | $3.12 | $2.80 | 10,488 | $1.82 B |
| 03/04/2025 | $2.99 | $2.85 (-4.68%) | $2.99 | $2.68 | 31,128 | $1.68 B |
| 03/03/2025 | $3.43 | $3.02 (-11.95%) | $3.43 | $3.00 | 12,712 | $1.74 B |
| 02/28/2025 | $3.30 | $3.35 (1.52%) | $3.36 | $3.15 | 66,275 | $1.91 B |
| 02/27/2025 | $3.35 | $3.34 (-0.3%) | $3.44 | $3.29 | 18,360 | $1.88 B |
| 02/26/2025 | $3.32 | $3.30 (-0.6%) | $3.55 | $3.30 | 15,187 | $1.90 B |
| 02/25/2025 | $3.60 | $3.33 (-7.5%) | $3.60 | $3.29 | 40,844 | $1.93 B |
| 02/24/2025 | $3.90 | $3.58 (-8.21%) | $3.90 | $3.33 | 36,748 | $2.01 B |
| 02/21/2025 | $4.21 | $4.06 (-3.56%) | $4.21 | $3.88 | 15,433 | $2.15 B |
| 02/20/2025 | $4.17 | $4.23 (1.44%) | $4.26 | $4.03 | 19,010 | $2.28 B |
| 02/19/2025 | $4.50 | $4.40 (-2.22%) | $4.55 | $4.19 | 22,475 | $2.33 B |
| 02/18/2025 | $4.70 | $4.56 (-2.98%) | $4.70 | $4.54 | 7,317 | $2.37 B |
| 02/14/2025 | $4.40 | $4.59 (4.32%) | $4.68 | $4.32 | 46,249 | $2.36 B |
| 02/13/2025 | $4.21 | $4.32 (2.61%) | $4.43 | $4.19 | 11,764 | $2.32 B |
| 02/12/2025 | $4.39 | $4.27 (-2.73%) | $4.47 | $4.00 | 47,053 | $2.21 B |
| 02/11/2025 | $4.62 | $4.33 (-6.28%) | $4.64 | $4.30 | 39,355 | $2.29 B |
| 02/10/2025 | $4.79 | $4.65 (-2.92%) | $4.99 | $4.50 | 79,832 | $2.51 B |
| 02/07/2025 | $4.92 | $4.85 (-1.42%) | $5.00 | $4.85 | 16,612 | $2.61 B |
| 02/06/2025 | $5.12 | $4.87 (-4.88%) | $5.14 | $4.79 | 20,598 | $2.68 B |
| 02/05/2025 | $4.88 | $5.03 (3.07%) | $5.10 | $4.75 | 42,919 | $2.69 B |
| 02/04/2025 | $4.59 | $4.74 (3.27%) | $5.00 | $4.59 | 14,859 | $2.63 B |
| 02/03/2025 | $4.22 | $4.40 (4.27%) | $4.60 | $4.18 | 23,739 | $2.50 B |
| 01/31/2025 | $4.50 | $4.67 (3.78%) | $4.93 | $4.42 | 30,880 | $2.54 B |
| 01/30/2025 | $4.40 | $4.48 (1.82%) | $4.51 | $4.30 | 27,763 | $2.48 B |
| 01/29/2025 | $4.68 | $4.40 (-5.98%) | $4.72 | $4.26 | 20,960 | $2.50 B |
| 01/28/2025 | $4.42 | $4.48 (1.36%) | $4.64 | $4.32 | 26,365 | $2.58 B |
| 01/27/2025 | $4.92 | $4.36 (-11.38%) | $4.92 | $4.10 | 81,121 | $2.53 B |
| 01/24/2025 | $5.00 | $5.23 (4.6%) | $5.36 | $4.77 | 71,555 | $2.79 B |
| 01/23/2025 | $4.56 | $4.92 (7.89%) | $5.00 | $4.41 | 51,420 | $2.66 B |
| 01/22/2025 | $4.76 | $4.73 (-0.63%) | $4.90 | $4.54 | 30,684 | $2.58 B |
| 01/21/2025 | $4.70 | $4.73 (0.64%) | $4.82 | $4.20 | 28,274 | $2.63 B |
| 01/17/2025 | $4.69 | $4.67 (-0.43%) | $4.75 | $4.39 | 47,634 | $2.64 B |
| 01/16/2025 | $3.90 | $4.42 (13.33%) | $4.62 | $3.70 | 70,169 | $2.51 B |
| 01/15/2025 | $3.53 | $3.85 (9.07%) | $4.00 | $3.53 | 35,130 | $2.23 B |
| 01/14/2025 | $3.75 | $3.49 (-6.93%) | $3.77 | $3.29 | 56,018 | $2.09 B |
| 01/13/2025 | $4.08 | $3.71 (-9.07%) | $4.08 | $3.51 | 50,159 | $2.24 B |
| 01/10/2025 | $3.90 | $3.66 (-6.15%) | $3.91 | $3.62 | 52,065 | $2.25 B |
| 01/08/2025 | $4.75 | $3.90 (-17.89%) | $4.75 | $3.86 | 248,134 | $2.39 B |
| 01/07/2025 | $5.30 | $4.93 (-6.98%) | $5.37 | $4.78 | 43,391 | $2.72 B |
| 01/06/2025 | $5.14 | $5.23 (1.75%) | $5.36 | $4.96 | 63,317 | $2.82 B |
| 01/03/2025 | $4.34 | $4.91 (13.13%) | $5.03 | $4.01 | 174,814 | $2.75 B |
| 01/02/2025 | $5.17 | $4.50 (-12.96%) | $5.17 | $4.45 | 59,179 | $2.54 B |
| 12/31/2024 | $5.30 | $5.02 (-5.28%) | $5.71 | $5.01 | 67,825 | $2.67 B |
| 12/30/2024 | $5.91 | $5.54 (-6.26%) | $5.91 | $5.08 | 104,826 | $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.
