-
5 DAY PERFORMANCE
-9.14% -
1 MONTH PERFORMANCE
+35.90% -
3 MONTH PERFORMANCE
+48.60% -
6 MONTH PERFORMANCE
-6.47% -
YEAR-TO-DATE PERFORMANCE
+66.30% -
1 YEAR PERFORMANCE
+28.23%
Rumble Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/01/2024 | $1.71 | $1.59 (-7.02%) | $1.79 | $1.55 | 2,962 | $1.18 B |
10/31/2024 | $1.63 | $1.73 (6.13%) | $1.76 | $1.50 | 12,295 | $1.19 B |
10/30/2024 | $1.91 | $1.74 (-8.9%) | $1.91 | $1.58 | 78,579 | $1.21 B |
10/29/2024 | $1.58 | $1.75 (10.76%) | $1.92 | $1.37 | 154,728 | $1.32 B |
10/28/2024 | $1.39 | $1.51 (8.63%) | $1.58 | $1.36 | 126,750 | $1.32 B |
10/25/2024 | $1.33 | $1.36 (2.26%) | $1.39 | $1.27 | 7,858 | $1.16 B |
10/24/2024 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.25 | 9,675 | $1.12 B |
10/23/2024 | $1.34 | $1.30 (-2.99%) | $1.37 | $1.25 | 13,694 | $1.14 B |
10/22/2024 | $1.21 | $1.32 (9.09%) | $1.39 | $1.21 | 12,260 | $1.19 B |
10/21/2024 | $1.34 | $1.25 (-6.72%) | $1.39 | $1.15 | 23,638 | $1.14 B |
10/18/2024 | $1.20 | $1.20 (0%) | $1.39 | $1.18 | 22,401 | $1.17 B |
10/17/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 2,166 | $1.16 B |
10/16/2024 | $1.33 | $1.34 (0.75%) | $1.39 | $1.27 | 4,303 | $1.20 B |
10/15/2024 | $1.25 | $1.28 (2.4%) | $1.44 | $1.22 | 125,830 | $1.22 B |
10/14/2024 | $1.15 | $1.23 (6.96%) | $1.25 | $1.15 | 24,532 | $1.12 B |
10/11/2024 | $1.21 | $1.23 (1.65%) | $1.25 | $1.13 | 35,424 | $1.10 B |
10/10/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.15 | 21,262 | $1.08 B |
10/08/2024 | $1.16 | $1.21 (4.31%) | $1.25 | $1.10 | 41,672 | $1.09 B |
10/07/2024 | $1.15 | $1.16 (0.87%) | $1.21 | $1.10 | 59,251 | $1.10 B |
10/04/2024 | $1.20 | $1.21 (0.83%) | $1.21 | $1.11 | 11,540 | $1.11 B |
10/03/2024 | $1.12 | $1.17 (4.46%) | $1.17 | $1.12 | 1,991 | $1.07 B |
10/02/2024 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.07 | 37,635 | $1.06 B |
10/01/2024 | $1.14 | $1.14 (0%) | $1.21 | $1.10 | 9,842 | $1.07 B |
09/30/2024 | $1.14 | $1.14 (0%) | $1.17 | $1.10 | 5,423 | $1.09 B |
09/27/2024 | $1.14 | $1.22 (7.02%) | $1.22 | $1.07 | 17,946 | $1.10 B |
09/26/2024 | $1.09 | $1.19 (9.17%) | $1.23 | $1.04 | 21,923 | $1.07 B |
09/25/2024 | $1.12 | $1.14 (1.79%) | $1.15 | $1.05 | 14,134 | $1.07 B |
09/24/2024 | $1.13 | $1.12 (-0.88%) | $1.25 | $1.12 | 6,372 | $1.06 B |
09/23/2024 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.18 | 2,966 | $1.03 B |
09/20/2024 | $1.16 | $1.23 (6.03%) | $1.23 | $1.13 | 3,545 | $1.06 B |
09/19/2024 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 1,065 | $1.10 B |
09/18/2024 | $1.18 | $1.17 (-0.85%) | $1.29 | $1.16 | 6,572 | $1.08 B |
09/17/2024 | $1.22 | $1.31 (7.38%) | $1.31 | $1.14 | 6,081 | $1.13 B |
09/16/2024 | $1.58 | $1.31 (-17.09%) | $1.58 | $1.14 | 5,266 | $1.15 B |
09/13/2024 | $1.20 | $1.28 (6.67%) | $1.29 | $1.10 | 53,277 | $1.17 B |
09/12/2024 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.07 | 72,494 | $1.11 B |
09/11/2024 | $1.08 | $1.14 (5.56%) | $1.15 | $1.07 | 17,461 | $1.06 B |
09/10/2024 | $1.16 | $1.17 (0.86%) | $1.17 | $1.14 | 3,106 | $1.10 B |
09/09/2024 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.07 | 36,056 | $1.04 B |
09/06/2024 | $1.08 | $1.08 (0%) | $1.13 | $1.05 | 24,620 | $1.04 B |
09/05/2024 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.08 | 7,963 | $1.14 B |
09/04/2024 | $1.14 | $1.08 (-5.26%) | $1.15 | $1.08 | 14,807 | $1.13 B |
09/03/2024 | $1.10 | $1.17 (6.36%) | $1.17 | $1.06 | 21,061 | $1.12 B |
08/30/2024 | $1.17 | $1.20 (2.56%) | $1.21 | $1.15 | 3,493 | $1.17 B |
08/29/2024 | $1.10 | $1.18 (7.27%) | $1.18 | $1.10 | 6,109 | $1.14 B |
08/28/2024 | $1.14 | $1.15 (0.88%) | $1.17 | $1.06 | 20,447 | $1.19 B |
08/27/2024 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.05 | 38,536 | $1.22 B |
08/26/2024 | $1.15 | $1.09 (-5.22%) | $1.21 | $1.07 | 4,763 | $1.22 B |
08/23/2024 | $1.18 | $1.08 (-8.47%) | $1.18 | $1.08 | 771 | $1.21 B |
08/22/2024 | $1.17 | $1.18 (0.85%) | $1.22 | $1.17 | 1,431 | $1.25 B |
08/21/2024 | $1.09 | $1.29 (18.35%) | $1.29 | $1.08 | 11,118 | $1.28 B |
08/20/2024 | $1.08 | $1.09 (0.93%) | $1.14 | $1.08 | 729 | $1.26 B |
08/19/2024 | $1.16 | $1.18 (1.72%) | $1.24 | $1.13 | 4,045 | $1.31 B |
08/16/2024 | $1.25 | $1.12 (-10.4%) | $1.25 | $1.11 | 3,565 | $1.29 B |
08/15/2024 | $1.01 | $1.13 (11.88%) | $1.26 | $1.01 | 28,992 | $1.28 B |
08/14/2024 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.00 | 16,124 | $1.23 B |
08/13/2024 | $1.08 | $1.07 (-0.93%) | $1.10 | $0.98 | 66,369 | $1.24 B |
08/12/2024 | $1.07 | $0.98 (-8.41%) | $1.14 | $0.96 | 35,320 | $1.17 B |
08/09/2024 | $1.00 | $1.01 (1%) | $1.12 | $1.00 | 24,595 | $1.19 B |
08/08/2024 | $0.92 | $1.06 (14.97%) | $1.12 | $0.92 | 33,774 | $1.19 B |
08/07/2024 | $0.96 | $0.98 (2.08%) | $1.11 | $0.96 | 21,188 | $1.12 B |
08/06/2024 | $1.18 | $1.01 (-14.41%) | $1.18 | $0.96 | 16,453 | $1.18 B |
08/05/2024 | $1.00 | $1.04 (4%) | $1.15 | $0.88 | 31,665 | $1.19 B |