Rumble Inc. (RUM)
NASDAQ: RUM · Real-Time Price · USD
7.01
-0.20 (-2.77%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Rumble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.04 | 7.14 | 6.94 | 7.01 | 7.01 | -2.77% | 2,017,980 |
| Apr 27, 2026 | 6.48 | 7.31 | 6.46 | 7.21 | 7.21 | 10.58% | 4,792,223 |
| Apr 24, 2026 | 6.64 | 6.65 | 6.28 | 6.52 | 6.52 | - | 1,894,605 |
| Apr 23, 2026 | 6.68 | 7.09 | 6.39 | 6.52 | 6.52 | -2.83% | 3,785,567 |
| Apr 22, 2026 | 6.58 | 6.77 | 6.48 | 6.71 | 6.71 | 4.19% | 2,633,510 |
| Apr 21, 2026 | 6.90 | 6.90 | 6.35 | 6.44 | 6.44 | -6.67% | 3,132,177 |
| Apr 20, 2026 | 6.29 | 7.15 | 6.22 | 6.90 | 6.90 | 9.18% | 6,278,729 |
| Apr 17, 2026 | 6.40 | 6.70 | 6.29 | 6.32 | 6.32 | -1.10% | 4,174,125 |
| Apr 16, 2026 | 5.74 | 6.81 | 5.69 | 6.39 | 6.39 | 14.52% | 11,273,160 |
| Apr 15, 2026 | 5.28 | 5.59 | 5.24 | 5.58 | 5.58 | 6.90% | 2,506,936 |
| Apr 14, 2026 | 5.29 | 5.41 | 5.16 | 5.22 | 5.22 | 0.77% | 1,666,542 |
| Apr 13, 2026 | 4.94 | 5.19 | 4.90 | 5.18 | 5.18 | 3.81% | 1,555,961 |
| Apr 10, 2026 | 5.13 | 5.18 | 4.98 | 4.99 | 4.99 | -2.35% | 1,036,951 |
| Apr 9, 2026 | 5.09 | 5.14 | 5.00 | 5.11 | 5.11 | -0.39% | 1,088,568 |
| Apr 8, 2026 | 5.22 | 5.29 | 5.07 | 5.13 | 5.13 | 3.85% | 1,433,487 |
| Apr 7, 2026 | 4.86 | 4.97 | 4.78 | 4.94 | 4.94 | - | 1,407,988 |
| Apr 6, 2026 | 4.98 | 5.07 | 4.92 | 4.94 | 4.94 | -0.80% | 1,660,108 |
| Apr 2, 2026 | 4.82 | 5.08 | 4.80 | 4.98 | 4.98 | -0.60% | 1,545,584 |
| Apr 1, 2026 | 5.12 | 5.22 | 4.97 | 5.01 | 5.01 | -1.76% | 1,829,366 |
| Mar 31, 2026 | 4.77 | 5.11 | 4.72 | 5.10 | 5.10 | 9.21% | 2,210,999 |
| Mar 30, 2026 | 4.73 | 4.79 | 4.62 | 4.67 | 4.67 | -0.85% | 1,434,828 |
| Mar 27, 2026 | 4.86 | 4.90 | 4.65 | 4.71 | 4.71 | -5.61% | 2,331,791 |
| Mar 26, 2026 | 5.04 | 5.16 | 4.87 | 4.99 | 4.99 | -2.35% | 2,388,744 |
| Mar 25, 2026 | 5.21 | 5.33 | 5.06 | 5.11 | 5.11 | -0.20% | 1,229,286 |
| Mar 24, 2026 | 5.19 | 5.25 | 5.07 | 5.12 | 5.12 | -3.03% | 1,754,580 |
| Mar 23, 2026 | 5.22 | 5.35 | 5.21 | 5.28 | 5.28 | 1.54% | 1,586,511 |
| Mar 20, 2026 | 5.25 | 5.32 | 5.11 | 5.20 | 5.20 | -1.52% | 1,975,594 |
| Mar 19, 2026 | 5.22 | 5.31 | 5.08 | 5.28 | 5.28 | -1.12% | 1,439,740 |
| Mar 18, 2026 | 5.42 | 5.48 | 5.27 | 5.34 | 5.34 | -2.02% | 1,117,572 |
| Mar 17, 2026 | 5.41 | 5.51 | 5.36 | 5.45 | 5.45 | 1.49% | 1,198,391 |
| Mar 16, 2026 | 5.43 | 5.48 | 5.32 | 5.37 | 5.37 | 0.75% | 1,358,738 |
| Mar 13, 2026 | 5.54 | 5.56 | 5.28 | 5.33 | 5.33 | -2.20% | 1,339,201 |
| Mar 12, 2026 | 5.46 | 5.52 | 5.35 | 5.45 | 5.45 | -2.33% | 1,440,938 |
| Mar 11, 2026 | 5.27 | 5.63 | 5.27 | 5.58 | 5.58 | 6.69% | 1,746,528 |
| Mar 10, 2026 | 5.29 | 5.42 | 5.18 | 5.23 | 5.23 | -1.51% | 2,311,099 |
| Mar 9, 2026 | 4.80 | 5.32 | 4.73 | 5.31 | 5.31 | 8.15% | 3,388,820 |
| Mar 6, 2026 | 5.29 | 5.38 | 4.67 | 4.91 | 4.91 | -12.48% | 6,984,062 |
| Mar 5, 2026 | 5.48 | 5.68 | 5.46 | 5.61 | 5.61 | 1.08% | 2,376,588 |
| Mar 4, 2026 | 5.49 | 5.64 | 5.43 | 5.55 | 5.55 | 2.78% | 1,960,020 |
| Mar 3, 2026 | 5.31 | 5.61 | 5.31 | 5.40 | 5.40 | -1.82% | 1,890,252 |
| Mar 2, 2026 | 5.20 | 5.58 | 5.18 | 5.50 | 5.50 | 1.66% | 2,461,412 |
| Feb 27, 2026 | 5.50 | 5.65 | 5.35 | 5.41 | 5.41 | -4.75% | 1,933,382 |
| Feb 26, 2026 | 5.76 | 5.77 | 5.50 | 5.68 | 5.68 | -1.39% | 1,625,662 |
| Feb 25, 2026 | 5.74 | 5.85 | 5.66 | 5.76 | 5.76 | 0.70% | 1,042,267 |
| Feb 24, 2026 | 5.53 | 5.79 | 5.43 | 5.72 | 5.72 | 3.44% | 2,212,079 |
| Feb 23, 2026 | 5.82 | 5.83 | 5.50 | 5.53 | 5.53 | -5.95% | 2,238,146 |
| Feb 20, 2026 | 5.73 | 5.97 | 5.70 | 5.88 | 5.88 | 1.38% | 1,411,763 |
| Feb 19, 2026 | 5.76 | 5.84 | 5.67 | 5.80 | 5.80 | -1.36% | 1,724,700 |
| Feb 18, 2026 | 5.75 | 6.08 | 5.67 | 5.88 | 5.88 | 1.91% | 1,737,699 |
| Feb 17, 2026 | 5.90 | 5.95 | 5.65 | 5.77 | 5.77 | -3.19% | 1,623,385 |
| Feb 13, 2026 | 6.02 | 6.15 | 5.84 | 5.96 | 5.96 | -1.00% | 1,457,201 |
| Feb 12, 2026 | 6.16 | 6.23 | 5.78 | 6.02 | 6.02 | -2.11% | 2,239,024 |
| Feb 11, 2026 | 6.38 | 6.43 | 6.06 | 6.15 | 6.15 | -2.84% | 1,827,407 |
| Feb 10, 2026 | 6.22 | 6.43 | 6.19 | 6.33 | 6.33 | 1.28% | 1,868,778 |
| Feb 9, 2026 | 6.00 | 6.36 | 5.92 | 6.25 | 6.25 | 8.13% | 3,195,308 |
| Feb 6, 2026 | 5.50 | 5.84 | 5.43 | 5.78 | 5.78 | 8.04% | 2,074,881 |
| Feb 5, 2026 | 5.59 | 5.64 | 5.30 | 5.35 | 5.35 | -6.47% | 2,990,430 |
| Feb 4, 2026 | 5.70 | 5.83 | 5.53 | 5.72 | 5.72 | 0.88% | 2,066,128 |
| Feb 3, 2026 | 5.52 | 5.69 | 5.45 | 5.67 | 5.67 | 2.72% | 2,350,937 |
| Feb 2, 2026 | 5.66 | 5.72 | 5.51 | 5.52 | 5.52 | -2.99% | 2,396,366 |
| Jan 30, 2026 | 5.89 | 5.96 | 5.54 | 5.69 | 5.69 | -5.17% | 2,513,466 |
| Jan 29, 2026 | 5.93 | 6.02 | 5.72 | 6.00 | 6.00 | 0.67% | 2,192,445 |
| Jan 28, 2026 | 6.10 | 6.20 | 5.90 | 5.96 | 5.96 | -0.50% | 1,862,058 |
| Jan 27, 2026 | 5.97 | 6.03 | 5.90 | 5.99 | 5.99 | 0.50% | 1,199,100 |
| Jan 26, 2026 | 6.09 | 6.14 | 5.94 | 5.96 | 5.96 | -3.25% | 1,486,543 |
| Jan 23, 2026 | 6.27 | 6.37 | 6.15 | 6.16 | 6.16 | -2.38% | 1,211,160 |
| Jan 22, 2026 | 6.22 | 6.50 | 6.22 | 6.31 | 6.31 | 1.94% | 1,638,362 |
| Jan 21, 2026 | 5.77 | 6.29 | 5.76 | 6.19 | 6.19 | 7.65% | 2,341,543 |
| Jan 20, 2026 | 5.90 | 6.04 | 5.74 | 5.75 | 5.75 | -4.80% | 2,058,744 |
| Jan 16, 2026 | 6.06 | 6.17 | 6.00 | 6.04 | 6.04 | - | 1,576,259 |
| Jan 15, 2026 | 6.27 | 6.27 | 6.02 | 6.04 | 6.04 | -3.82% | 1,747,761 |
| Jan 14, 2026 | 6.35 | 6.36 | 6.21 | 6.28 | 6.28 | -1.10% | 1,473,200 |
| Jan 13, 2026 | 6.47 | 6.50 | 6.16 | 6.35 | 6.35 | -1.40% | 1,839,327 |
| Jan 12, 2026 | 6.76 | 6.76 | 6.42 | 6.44 | 6.44 | -4.73% | 2,184,827 |
| Jan 9, 2026 | 6.68 | 6.96 | 6.61 | 6.76 | 6.76 | 1.96% | 1,673,078 |
| Jan 8, 2026 | 6.53 | 6.73 | 6.50 | 6.63 | 6.63 | 0.30% | 1,502,029 |
| Jan 7, 2026 | 6.87 | 7.04 | 6.56 | 6.61 | 6.61 | -1.64% | 2,480,783 |
| Jan 6, 2026 | 6.36 | 6.74 | 6.29 | 6.72 | 6.72 | 4.84% | 2,450,476 |
| Jan 5, 2026 | 6.37 | 6.59 | 6.19 | 6.41 | 6.41 | 0.63% | 2,881,778 |
| Jan 2, 2026 | 6.39 | 6.45 | 6.26 | 6.37 | 6.37 | 0.79% | 1,643,052 |
| Dec 31, 2025 | 6.54 | 6.62 | 6.26 | 6.32 | 6.32 | -3.66% | 2,900,088 |
| Dec 30, 2025 | 6.56 | 6.66 | 6.52 | 6.56 | 6.56 | -0.15% | 1,452,207 |
| Dec 29, 2025 | 6.57 | 6.68 | 6.49 | 6.57 | 6.57 | -1.50% | 1,597,570 |
| Dec 26, 2025 | 6.93 | 6.93 | 6.60 | 6.67 | 6.67 | -4.03% | 1,682,110 |
| Dec 24, 2025 | 6.92 | 6.97 | 6.78 | 6.95 | 6.95 | 0.14% | 763,781 |
| Dec 23, 2025 | 7.01 | 7.17 | 6.76 | 6.94 | 6.94 | -1.98% | 1,870,601 |
| Dec 22, 2025 | 6.98 | 7.18 | 6.90 | 7.08 | 7.08 | 2.61% | 1,770,170 |
| Dec 19, 2025 | 6.84 | 6.99 | 6.77 | 6.90 | 6.90 | 2.37% | 3,466,572 |
| Dec 18, 2025 | 6.60 | 6.83 | 6.60 | 6.74 | 6.74 | 4.66% | 2,215,238 |
| Dec 17, 2025 | 6.70 | 6.83 | 6.41 | 6.44 | 6.44 | -3.59% | 2,288,034 |
| Dec 16, 2025 | 6.32 | 6.70 | 6.32 | 6.68 | 6.68 | 4.46% | 2,004,574 |
| Dec 15, 2025 | 6.98 | 7.00 | 6.30 | 6.40 | 6.40 | -8.77% | 2,938,038 |
| Dec 12, 2025 | 7.25 | 7.39 | 6.95 | 7.01 | 7.01 | -3.44% | 2,420,720 |
| Dec 11, 2025 | 7.15 | 7.42 | 7.14 | 7.26 | 7.26 | 0.28% | 2,107,570 |
| Dec 10, 2025 | 7.16 | 7.63 | 6.97 | 7.24 | 7.24 | 0.14% | 3,940,886 |
| Dec 9, 2025 | 7.10 | 7.33 | 7.10 | 7.23 | 7.23 | 0.42% | 2,102,238 |
| Dec 8, 2025 | 7.12 | 7.26 | 6.97 | 7.20 | 7.20 | 1.12% | 2,238,691 |
| 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 |