-
5 DAY PERFORMANCE
+8.93% -
1 MONTH PERFORMANCE
+3.39% -
3 MONTH PERFORMANCE
+16.19% -
6 MONTH PERFORMANCE
-46.72% -
YEAR-TO-DATE PERFORMANCE
+27.60% -
1 YEAR PERFORMANCE
+4.27%
Rumble Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/02/2024 | $1.03 | $1.07 (3.88%) | $1.16 | $1.00 | 16,526 | $1.22 B |
| 08/01/2024 | $1.22 | $1.07 (-12.3%) | $1.28 | $1.05 | 50,676 | $1.24 B |
| 07/31/2024 | $1.11 | $1.13 (1.8%) | $1.22 | $1.08 | 35,285 | $1.28 B |
| 07/30/2024 | $1.15 | $1.16 (0.87%) | $1.22 | $1.10 | 11,364 | $1.25 B |
| 07/29/2024 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.13 | 67,016 | $1.29 B |
| 07/26/2024 | $1.25 | $1.31 (4.8%) | $1.39 | $1.25 | 954 | $1.36 B |
| 07/25/2024 | $1.35 | $1.35 (0%) | $1.37 | $1.26 | 5,498 | $1.33 B |
| 07/24/2024 | $1.48 | $1.23 (-16.89%) | $1.50 | $1.20 | 34,288 | $1.28 B |
| 07/23/2024 | $1.50 | $1.46 (-2.67%) | $1.58 | $1.39 | 36,871 | $1.39 B |
| 07/22/2024 | $1.37 | $1.56 (13.87%) | $1.56 | $1.30 | 63,989 | $1.40 B |
| 07/19/2024 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.21 | 15,988 | $1.31 B |
| 07/18/2024 | $1.47 | $1.44 (-2.04%) | $1.63 | $1.38 | 19,062 | $1.36 B |
| 07/17/2024 | $1.40 | $1.40 (0%) | $1.44 | $1.28 | 43,695 | $1.41 B |
| 07/16/2024 | $1.47 | $1.43 (-2.72%) | $1.48 | $1.40 | 9,380 | $1.44 B |
| 07/15/2024 | $1.10 | $1.43 (30%) | $1.70 | $1.10 | 85,587 | $1.45 B |
| 07/12/2024 | $1.10 | $1.05 (-4.55%) | $1.10 | $0.94 | 20,650 | $1.20 B |
| 07/11/2024 | $1.10 | $1.05 (-4.55%) | $1.10 | $0.97 | 16,321 | $1.12 B |
| 07/10/2024 | $1.00 | $1.10 (10%) | $1.10 | $1.00 | 5,656 | $1.14 B |
| 07/09/2024 | $1.09 | $1.01 (-7.34%) | $1.09 | $1.01 | 3,435 | $1.13 B |
| 07/08/2024 | $1.10 | $1.01 (-8.18%) | $1.10 | $1.00 | 17,308 | $1.15 B |
| 07/05/2024 | $1.13 | $0.98 (-13.27%) | $1.13 | $0.96 | 11,519 | $1.13 B |
| 07/03/2024 | $1.00 | $1.09 (9%) | $1.18 | $1.00 | 17,165 | $1.16 B |
| 07/02/2024 | $1.02 | $0.97 (-4.9%) | $1.05 | $0.96 | 13,191 | $1.15 B |
| 07/01/2024 | $1.11 | $1.01 (-9.01%) | $1.15 | $0.95 | 50,669 | $1.16 B |