Rumble Inc. (RUMBW)
NASDAQ: RUMBW
· Real-Time Price · USD
2.24
-0.09 (-3.86%)
At close: Aug 15, 2025, 3:52 PM
2.40
7.14%
After-hours: Aug 15, 2025, 04:00 PM EDT
RUMBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.34 | 2.37 | 2.27 | 2.33 | 2.33 | -4.51% | 8,897 |
| Aug 13, 2025 | 2.22 | 2.49 | 2.22 | 2.44 | 2.44 | 7.02% | 16,251 |
| Aug 12, 2025 | 2.35 | 2.47 | 2.19 | 2.28 | 2.28 | -8.06% | 58,837 |
| Aug 11, 2025 | 3.00 | 3.36 | 2.43 | 2.48 | 2.48 | 7.83% | 40,291 |
| Aug 8, 2025 | 2.44 | 2.44 | 2.16 | 2.30 | 2.30 | -3.36% | 17,856 |
| Aug 7, 2025 | 2.45 | 2.50 | 2.37 | 2.38 | 2.38 | -2.86% | 5,668 |
| Aug 6, 2025 | 2.40 | 2.51 | 2.40 | 2.45 | 2.45 | -2.00% | 6,656 |
| Aug 5, 2025 | 2.48 | 2.52 | 2.38 | 2.50 | 2.50 | -1.96% | 4,077 |
| Aug 4, 2025 | 2.37 | 2.67 | 2.37 | 2.55 | 2.55 | 5.81% | 11,138 |
| Aug 1, 2025 | 2.48 | 2.52 | 2.41 | 2.41 | 2.41 | -6.23% | 11,832 |
| Jul 31, 2025 | 2.56 | 2.65 | 2.52 | 2.57 | 2.57 | -1.15% | 4,761 |
| Jul 30, 2025 | 2.72 | 2.72 | 2.58 | 2.60 | 2.60 | -2.62% | 4,377 |
| Jul 29, 2025 | 2.80 | 2.81 | 2.64 | 2.67 | 2.67 | -5.99% | 20,707 |
| Jul 28, 2025 | 2.98 | 2.98 | 2.83 | 2.84 | 2.84 | -6.58% | 10,228 |
| Jul 25, 2025 | 3.11 | 3.11 | 3.01 | 3.04 | 3.04 | -2.25% | 635 |
| Jul 24, 2025 | 3.16 | 3.22 | 3.11 | 3.11 | 3.11 | -4.60% | 4,515 |
| Jul 23, 2025 | 3.17 | 3.29 | 3.07 | 3.26 | 3.26 | 4.15% | 22,777 |
| Jul 22, 2025 | 3.15 | 3.22 | 2.99 | 3.13 | 3.13 | 0.97% | 21,638 |
| Jul 21, 2025 | 3.07 | 3.74 | 3.07 | 3.10 | 3.10 | 1.31% | 33,149 |
| Jul 18, 2025 | 3.01 | 3.18 | 3.01 | 3.06 | 3.06 | -1.92% | 12,411 |