-
5 DAY PERFORMANCE
+25.64% -
1 MONTH PERFORMANCE
+51.94% -
3 MONTH PERFORMANCE
+81.48% -
6 MONTH PERFORMANCE
+30.67% -
YEAR-TO-DATE PERFORMANCE
+105.00% -
1 YEAR PERFORMANCE
+63.33%
Rumble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.95 | $1.96 (0.51%) | $2.02 | $1.84 | 43,930 | $1.33 B |
| 11/21/2024 | $1.86 | $1.88 (1.08%) | $1.95 | $1.68 | 43,030 | $1.32 B |
| 11/20/2024 | $1.71 | $1.67 (-2.34%) | $1.96 | $1.60 | 39,620 | $1.24 B |
| 11/19/2024 | $1.47 | $1.56 (6.12%) | $1.60 | $1.40 | 44,811 | $1.16 B |
| 11/18/2024 | $1.38 | $1.49 (7.97%) | $1.50 | $1.33 | 12,199 | $1.14 B |
| 11/15/2024 | $1.56 | $1.44 (-7.69%) | $1.57 | $1.32 | 43,726 | $1.15 B |
| 11/14/2024 | $1.62 | $1.50 (-7.41%) | $1.74 | $1.45 | 27,613 | $1.21 B |
| 11/13/2024 | $1.71 | $1.65 (-3.51%) | $1.78 | $1.61 | 13,399 | $1.26 B |
| 11/12/2024 | $1.95 | $1.95 (0%) | $2.16 | $1.90 | 33,052 | $1.40 B |
| 11/11/2024 | $1.79 | $2.00 (11.73%) | $2.05 | $1.76 | 99,052 | $1.48 B |
| 11/08/2024 | $1.80 | $1.77 (-1.67%) | $1.88 | $1.66 | 24,137 | $1.25 B |
| 11/07/2024 | $1.51 | $1.76 (16.56%) | $1.76 | $1.51 | 17,812 | $1.17 B |
| 11/06/2024 | $1.97 | $1.62 (-17.77%) | $2.09 | $1.55 | 27,074 | $1.19 B |
| 11/05/2024 | $1.81 | $1.63 (-9.94%) | $1.81 | $1.50 | 27,518 | $1.21 B |
| 11/04/2024 | $1.51 | $1.61 (6.62%) | $1.68 | $1.46 | 20,170 | $1.18 B |
| 11/01/2024 | $1.71 | $1.59 (-7.02%) | $1.79 | $1.55 | 4,530 | $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 |