Rumble Inc. (RUM)
NASDAQ: RUM
· Real-Time Price · USD
8.00
-0.02 (-0.25%)
At close: Oct 15, 2025, 3:59 PM
8.12
1.50%
After-hours: Oct 15, 2025, 07:49 PM EDT
RUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 7.66 | 8.24 | 7.54 | 8.02 | 8.02 | 2.30% | 2,924,793 |
| Oct 13, 2025 | 7.65 | 7.89 | 7.53 | 7.84 | 7.84 | 5.09% | 2,990,600 |
| Oct 10, 2025 | 8.00 | 8.13 | 7.45 | 7.46 | 7.46 | -5.93% | 3,975,300 |
| Oct 9, 2025 | 8.20 | 8.20 | 7.73 | 7.93 | 7.93 | -3.06% | 3,413,200 |
| Oct 8, 2025 | 7.93 | 8.27 | 7.93 | 8.18 | 8.18 | 3.94% | 3,528,200 |
| Oct 7, 2025 | 8.50 | 8.61 | 7.84 | 7.87 | 7.87 | -7.30% | 4,897,200 |
| Oct 6, 2025 | 8.65 | 8.73 | 8.21 | 8.49 | 8.49 | -0.82% | 6,516,600 |
| 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% | 7,449,300 |
| 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% | 2,476,000 |
| 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% | 4,102,000 |
| 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 | 0.00% | 2,437,900 |
| Sep 23, 2025 | 7.47 | 7.76 | 7.44 | 7.53 | 7.53 | 0.80% | 2,725,700 |
| Sep 22, 2025 | 7.62 | 7.63 | 7.39 | 7.47 | 7.47 | -2.86% | 2,235,000 |
| Sep 19, 2025 | 7.76 | 7.86 | 7.68 | 7.69 | 7.69 | -0.77% | 6,135,300 |
| 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 |
Page 1 of 57