Rumble Inc.

6.97
-0.27 (-3.73%)
At close: Mar 31, 2025, 12:12 PM

Rumble Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 7.58 7.64 7.14 7.24 -0.46 -5.97% 2,378,498
Mar 27, 2025 7.79 8.07 7.63 7.70 -0.13 -1.66% 2,000,400
Mar 26, 2025 7.89 8.28 7.68 7.83 -0.20 -2.49% 2,575,303
Mar 25, 2025 7.85 8.47 7.65 8.03 0.02 0.25% 4,832,523
Mar 24, 2025 8.06 8.18 7.87 8.01 0.27 3.49% 3,420,041
Mar 21, 2025 7.56 7.80 7.42 7.74 0.00 0.00% 4,812,717
Mar 20, 2025 7.72 7.96 7.63 7.74 -0.11 -1.40% 1,809,300
Mar 19, 2025 7.78 8.04 7.74 7.85 0.16 2.08% 2,126,400
Mar 18, 2025 7.94 8.05 7.68 7.69 -0.42 -5.18% 1,588,132
Mar 17, 2025 8.00 8.32 7.85 8.11 0.08 1.00% 1,780,800
Mar 14, 2025 7.74 8.04 7.72 8.03 0.46 6.08% 2,077,700
Mar 13, 2025 8.23 8.23 7.55 7.57 -0.64 -7.80% 2,405,200
Mar 12, 2025 8.09 8.34 7.84 8.21 0.42 5.39% 2,292,310
Mar 11, 2025 7.98 8.17 7.62 7.79 -0.19 -2.38% 2,314,230
Mar 10, 2025 8.08 8.32 7.75 7.98 -0.40 -4.77% 2,977,100
Mar 7, 2025 8.32 8.72 8.00 8.38 -0.10 -1.18% 2,493,722
Mar 6, 2025 8.51 8.93 8.33 8.48 -0.38 -4.29% 1,960,232
Mar 5, 2025 8.26 8.87 8.03 8.86 0.68 8.31% 1,956,200
Mar 4, 2025 8.18 8.55 7.88 8.18 -0.33 -3.88% 4,328,000
Mar 3, 2025 9.47 9.74 8.44 8.51 -0.81 -8.69% 2,376,411
Feb 28, 2025 9.00 9.62 8.82 9.32 0.14 1.53% 2,875,200
Feb 27, 2025 9.56 9.68 9.06 9.18 -0.11 -1.18% 2,475,400
Feb 26, 2025 9.53 9.75 9.21 9.29 -0.12 -1.28% 2,002,913
Feb 25, 2025 9.62 9.79 9.21 9.41 -0.39 -3.98% 3,359,300
Feb 24, 2025 10.33 10.40 9.52 9.80 -0.70 -6.67% 3,595,300
Feb 21, 2025 11.23 11.31 10.46 10.50 -0.62 -5.58% 2,713,120
Feb 20, 2025 11.12 11.25 10.59 11.12 -0.26 -2.28% 2,485,722
Feb 19, 2025 11.55 11.70 11.20 11.38 -0.20 -1.73% 2,615,613
Feb 18, 2025 12.03 12.15 11.43 11.58 0.06 0.52% 2,806,119
Feb 14, 2025 11.65 11.96 11.46 11.52 0.22 1.95% 2,622,900
Feb 13, 2025 10.94 11.36 10.59 11.30 0.51 4.73% 2,723,012
Feb 12, 2025 10.93 11.32 10.52 10.79 -0.38 -3.40% 5,195,800
Feb 11, 2025 12.06 12.09 11.10 11.17 -1.08 -8.82% 3,351,223
Feb 10, 2025 12.98 13.43 11.91 12.25 -0.50 -3.92% 7,799,941
Feb 7, 2025 13.17 13.82 12.74 12.75 -0.33 -2.52% 2,439,146
Feb 6, 2025 13.19 13.60 12.83 13.08 -0.05 -0.38% 2,873,940
Feb 5, 2025 12.75 13.43 12.67 13.13 0.32 2.50% 2,767,788
Feb 4, 2025 12.43 13.30 12.36 12.81 0.60 4.91% 3,089,100
Feb 3, 2025 11.60 12.42 11.52 12.21 -0.17 -1.37% 2,396,100
Jan 31, 2025 12.17 13.13 12.07 12.38 0.26 2.15% 3,508,724
Jan 30, 2025 12.35 12.68 12.01 12.12 -0.08 -0.66% 2,025,700
Jan 29, 2025 12.71 12.94 12.11 12.20 -0.40 -3.17% 1,998,200
Jan 28, 2025 12.68 12.73 12.09 12.60 0.25 2.02% 2,649,944
Jan 27, 2025 12.62 13.25 11.73 12.35 -1.26 -9.26% 5,207,800
Jan 24, 2025 13.17 14.19 13.00 13.61 0.63 4.85% 5,500,000
Jan 23, 2025 12.50 13.67 12.11 12.98 0.37 2.93% 6,577,000
Jan 22, 2025 12.92 13.12 12.21 12.61 -0.24 -1.87% 3,256,808
Jan 21, 2025 13.00 13.18 11.62 12.85 -0.05 -0.39% 6,582,300
Jan 17, 2025 12.45 13.07 12.12 12.90 0.65 5.31% 6,147,447
Jan 16, 2025 11.01 12.60 10.80 12.25 1.37 12.59% 7,565,613