Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
7.12
-0.60 (-7.77%)
At close: Dec 5, 2025, 4:00 PM EST
7.15
+0.03 (0.42%)
After-hours: Dec 5, 2025, 7:59 PM EST
Rumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.66 | 7.74 | 7.09 | 7.12 | 7.12 | -7.77% | 2,588,830 |
| Dec 4, 2025 | 7.66 | 7.89 | 7.60 | 7.72 | 7.72 | 1.31% | 3,454,367 |
| Dec 3, 2025 | 7.15 | 7.66 | 7.07 | 7.62 | 7.62 | 7.32% | 3,204,289 |
| Dec 2, 2025 | 6.76 | 7.15 | 6.73 | 7.10 | 7.10 | 5.50% | 3,106,396 |
| Dec 1, 2025 | 6.48 | 6.79 | 6.43 | 6.73 | 6.73 | -0.59% | 2,839,889 |
| Nov 28, 2025 | 6.80 | 6.90 | 6.72 | 6.77 | 6.77 | 0.15% | 1,666,172 |
| Nov 26, 2025 | 6.75 | 6.95 | 6.73 | 6.76 | 6.76 | -0.15% | 3,535,064 |
| Nov 25, 2025 | 6.51 | 6.77 | 6.50 | 6.77 | 6.77 | 3.99% | 4,442,514 |
| Nov 24, 2025 | 6.00 | 6.57 | 5.92 | 6.51 | 6.51 | 14.41% | 7,188,924 |
| Nov 21, 2025 | 5.36 | 5.74 | 5.36 | 5.69 | 5.69 | 6.95% | 4,786,261 |
| Nov 20, 2025 | 5.60 | 5.73 | 5.31 | 5.32 | 5.32 | -2.21% | 3,940,802 |
| Nov 19, 2025 | 5.60 | 5.76 | 5.41 | 5.44 | 5.44 | -2.33% | 3,406,749 |
| Nov 18, 2025 | 5.18 | 5.72 | 5.17 | 5.57 | 5.57 | 6.10% | 4,727,120 |
| Nov 17, 2025 | 5.63 | 5.63 | 5.11 | 5.25 | 5.25 | -6.91% | 4,180,533 |
| Nov 14, 2025 | 5.51 | 5.71 | 5.46 | 5.64 | 5.64 | -0.53% | 2,941,479 |
| Nov 13, 2025 | 6.00 | 6.04 | 5.65 | 5.67 | 5.67 | -6.74% | 3,987,497 |
| Nov 12, 2025 | 6.15 | 6.19 | 5.91 | 6.08 | 6.08 | -0.98% | 4,288,224 |
| Nov 11, 2025 | 6.57 | 6.57 | 6.10 | 6.14 | 6.14 | -6.40% | 5,391,770 |
| Nov 10, 2025 | 6.56 | 6.84 | 6.20 | 6.56 | 6.56 | 11.38% | 12,100,058 |
| Nov 7, 2025 | 5.79 | 5.92 | 5.61 | 5.89 | 5.89 | - | 2,975,887 |
| Nov 6, 2025 | 6.19 | 6.20 | 5.87 | 5.89 | 5.89 | -4.69% | 2,484,010 |
| Nov 5, 2025 | 6.09 | 6.27 | 6.04 | 6.18 | 6.18 | 1.98% | 1,978,699 |
| Nov 4, 2025 | 5.97 | 6.15 | 5.89 | 6.06 | 6.06 | -2.57% | 2,817,362 |
| Nov 3, 2025 | 6.80 | 6.81 | 6.20 | 6.22 | 6.22 | -9.33% | 4,298,048 |
| Oct 31, 2025 | 6.71 | 6.93 | 6.68 | 6.86 | 6.86 | 2.08% | 2,455,500 |
| Oct 30, 2025 | 6.71 | 6.88 | 6.62 | 6.72 | 6.72 | -1.32% | 1,906,495 |
| Oct 29, 2025 | 7.04 | 7.11 | 6.74 | 6.81 | 6.81 | -3.40% | 3,574,992 |
| Oct 28, 2025 | 7.12 | 7.20 | 6.96 | 7.05 | 7.05 | -1.54% | 2,834,574 |
| Oct 27, 2025 | 7.25 | 7.36 | 7.15 | 7.16 | 7.16 | 0.28% | 1,788,449 |
| Oct 24, 2025 | 7.27 | 7.35 | 7.12 | 7.14 | 7.14 | 0.56% | 2,184,158 |
| Oct 23, 2025 | 6.95 | 7.15 | 6.90 | 7.10 | 7.10 | 2.31% | 1,746,292 |
| Oct 22, 2025 | 7.20 | 7.22 | 6.80 | 6.94 | 6.94 | -4.93% | 3,650,719 |
| Oct 21, 2025 | 7.29 | 7.49 | 7.23 | 7.30 | 7.30 | -0.41% | 1,969,097 |
| Oct 20, 2025 | 7.23 | 7.47 | 7.23 | 7.33 | 7.33 | 3.09% | 1,934,471 |
| Oct 17, 2025 | 7.35 | 7.47 | 7.10 | 7.11 | 7.11 | -5.20% | 3,093,694 |
| Oct 16, 2025 | 7.99 | 8.18 | 7.48 | 7.50 | 7.50 | -6.25% | 3,202,142 |
| Oct 15, 2025 | 8.17 | 8.29 | 7.90 | 8.00 | 8.00 | -0.25% | 2,988,397 |
| Oct 14, 2025 | 7.66 | 8.24 | 7.54 | 8.02 | 8.02 | 2.30% | 2,948,247 |
| Oct 13, 2025 | 7.65 | 7.89 | 7.53 | 7.84 | 7.84 | 5.09% | 2,990,558 |
| Oct 10, 2025 | 8.00 | 8.13 | 7.45 | 7.46 | 7.46 | -5.93% | 3,975,260 |
| Oct 9, 2025 | 8.20 | 8.20 | 7.73 | 7.93 | 7.93 | -3.06% | 3,413,192 |
| Oct 8, 2025 | 7.93 | 8.27 | 7.93 | 8.18 | 8.18 | 3.94% | 3,528,191 |
| Oct 7, 2025 | 8.50 | 8.61 | 7.84 | 7.87 | 7.87 | -7.30% | 4,897,179 |
| Oct 6, 2025 | 8.65 | 8.73 | 8.21 | 8.49 | 8.49 | -0.82% | 6,516,582 |
| Oct 3, 2025 | 8.22 | 8.95 | 8.05 | 8.56 | 8.56 | 15.83% | 21,349,311 |
| Oct 2, 2025 | 7.26 | 7.42 | 7.19 | 7.39 | 7.39 | 3.36% | 7,449,257 |
| Oct 1, 2025 | 7.17 | 7.26 | 7.06 | 7.15 | 7.15 | -1.24% | 2,435,611 |
| Sep 30, 2025 | 7.34 | 7.45 | 7.02 | 7.24 | 7.24 | -0.82% | 2,475,998 |
| Sep 29, 2025 | 7.13 | 7.37 | 7.10 | 7.30 | 7.30 | 2.24% | 2,159,408 |
| Sep 26, 2025 | 7.12 | 7.30 | 6.89 | 7.14 | 7.14 | -0.70% | 4,101,970 |
| Sep 25, 2025 | 7.36 | 7.38 | 7.13 | 7.19 | 7.19 | -4.52% | 2,635,117 |
| Sep 24, 2025 | 7.57 | 7.64 | 7.39 | 7.53 | 7.53 | - | 2,437,859 |
| Sep 23, 2025 | 7.47 | 7.76 | 7.44 | 7.53 | 7.53 | 0.80% | 2,725,654 |
| Sep 22, 2025 | 7.62 | 7.63 | 7.39 | 7.47 | 7.47 | -2.86% | 2,234,998 |
| Sep 19, 2025 | 7.76 | 7.86 | 7.68 | 7.69 | 7.69 | -0.77% | 6,135,288 |
| Sep 18, 2025 | 7.63 | 7.89 | 7.63 | 7.75 | 7.75 | 3.06% | 2,632,642 |
| Sep 17, 2025 | 7.47 | 7.78 | 7.36 | 7.52 | 7.52 | 0.94% | 2,622,404 |
| Sep 16, 2025 | 7.65 | 7.69 | 7.43 | 7.45 | 7.45 | -2.61% | 2,229,873 |
| Sep 15, 2025 | 7.28 | 7.75 | 7.28 | 7.65 | 7.65 | 4.65% | 5,196,334 |
| Sep 12, 2025 | 7.29 | 7.36 | 7.18 | 7.31 | 7.31 | -0.27% | 1,573,585 |
| Sep 11, 2025 | 7.18 | 7.41 | 7.13 | 7.33 | 7.33 | 1.81% | 1,624,304 |
| Sep 10, 2025 | 7.48 | 7.49 | 7.19 | 7.20 | 7.20 | -4.13% | 1,862,597 |
| Sep 9, 2025 | 7.38 | 7.57 | 7.25 | 7.51 | 7.51 | 2.74% | 2,240,979 |
| Sep 8, 2025 | 7.14 | 7.31 | 7.05 | 7.31 | 7.31 | 2.81% | 1,768,704 |
| Sep 5, 2025 | 7.14 | 7.24 | 6.98 | 7.11 | 7.11 | -0.28% | 1,819,213 |
| Sep 4, 2025 | 7.22 | 7.25 | 7.12 | 7.13 | 7.13 | -1.25% | 1,523,665 |
| Sep 3, 2025 | 7.35 | 7.37 | 7.10 | 7.22 | 7.22 | -1.77% | 2,046,954 |
| Sep 2, 2025 | 7.04 | 7.37 | 6.98 | 7.35 | 7.35 | 0.82% | 2,290,198 |
| Aug 29, 2025 | 7.40 | 7.50 | 7.28 | 7.29 | 7.29 | -1.75% | 1,928,471 |
| Aug 28, 2025 | 7.61 | 7.67 | 7.42 | 7.42 | 7.42 | -1.72% | 1,643,584 |
| Aug 27, 2025 | 7.74 | 7.88 | 7.49 | 7.55 | 7.55 | -2.08% | 2,339,313 |
| Aug 26, 2025 | 7.56 | 7.79 | 7.56 | 7.71 | 7.71 | 1.98% | 1,461,928 |
| Aug 25, 2025 | 7.67 | 7.85 | 7.55 | 7.56 | 7.56 | -2.07% | 1,782,574 |
| Aug 22, 2025 | 7.58 | 7.88 | 7.53 | 7.72 | 7.72 | 1.98% | 1,559,695 |
| Aug 21, 2025 | 7.54 | 7.60 | 7.49 | 7.57 | 7.57 | -0.39% | 1,189,944 |
| Aug 20, 2025 | 7.77 | 7.77 | 7.37 | 7.60 | 7.60 | -1.94% | 2,349,028 |
| Aug 19, 2025 | 7.83 | 7.96 | 7.61 | 7.75 | 7.75 | -1.77% | 2,659,827 |
| Aug 18, 2025 | 7.89 | 7.95 | 7.72 | 7.89 | 7.89 | -0.13% | 2,405,386 |
| Aug 15, 2025 | 8.08 | 8.11 | 7.88 | 7.90 | 7.90 | -1.99% | 2,263,363 |
| Aug 14, 2025 | 8.18 | 8.25 | 7.97 | 8.06 | 8.06 | -4.39% | 2,619,719 |
| Aug 13, 2025 | 8.01 | 8.51 | 7.99 | 8.43 | 8.43 | 6.44% | 3,641,284 |
| Aug 12, 2025 | 8.15 | 8.18 | 7.84 | 7.92 | 7.92 | -2.46% | 4,834,042 |
| Aug 11, 2025 | 8.98 | 9.40 | 8.11 | 8.12 | 8.12 | 3.05% | 9,125,139 |
| Aug 8, 2025 | 8.07 | 8.18 | 7.79 | 7.88 | 7.88 | -2.11% | 3,563,594 |
| Aug 7, 2025 | 8.27 | 8.37 | 7.94 | 8.05 | 8.05 | -1.95% | 2,527,243 |
| Aug 6, 2025 | 8.37 | 8.40 | 8.10 | 8.21 | 8.21 | -1.91% | 2,052,162 |
| Aug 5, 2025 | 8.38 | 8.63 | 8.24 | 8.37 | 8.37 | -0.12% | 2,045,095 |
| Aug 4, 2025 | 8.17 | 8.56 | 8.11 | 8.38 | 8.38 | 3.97% | 2,430,811 |
| Aug 1, 2025 | 8.13 | 8.33 | 8.01 | 8.06 | 8.06 | -4.50% | 2,316,028 |
| Jul 31, 2025 | 8.42 | 8.65 | 8.37 | 8.44 | 8.44 | 0.36% | 2,249,461 |
| Jul 30, 2025 | 8.68 | 8.75 | 8.35 | 8.41 | 8.41 | -2.55% | 2,033,301 |
| Jul 29, 2025 | 9.01 | 9.13 | 8.62 | 8.63 | 8.63 | -4.96% | 2,791,820 |
| Jul 28, 2025 | 9.58 | 9.69 | 9.06 | 9.08 | 9.08 | -4.12% | 2,265,869 |
| Jul 25, 2025 | 9.75 | 9.79 | 9.44 | 9.47 | 9.47 | -2.57% | 1,828,573 |
| Jul 24, 2025 | 9.98 | 10.15 | 9.58 | 9.72 | 9.72 | -2.99% | 2,144,166 |
| Jul 23, 2025 | 9.68 | 10.06 | 9.46 | 10.02 | 10.02 | 4.59% | 4,016,793 |
| Jul 22, 2025 | 9.91 | 9.91 | 9.37 | 9.58 | 9.58 | -3.13% | 4,006,339 |
| Jul 21, 2025 | 10.11 | 10.99 | 9.86 | 9.89 | 9.89 | 1.64% | 6,697,934 |
| Jul 18, 2025 | 9.67 | 9.93 | 9.47 | 9.73 | 9.73 | 1.57% | 3,165,088 |
| Jul 17, 2025 | 9.00 | 9.61 | 8.96 | 9.58 | 9.58 | 7.28% | 4,427,417 |