Rumble Inc. (RUMBW)
NASDAQ: RUMBW
· Real-Time Price · USD
2.25
-0.01 (-0.44%)
At close: Sep 05, 2025, 3:53 PM
2.18
-3.11%
After-hours: Sep 05, 2025, 04:00 PM EDT
RUMBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.20 | 2.31 | 2.09 | 2.20 | 2.20 | -2.65% | 7,578 |
| Sep 4, 2025 | 2.34 | 2.35 | 2.22 | 2.26 | 2.26 | -1.74% | 5,816 |
| Sep 3, 2025 | 2.30 | 2.40 | 2.27 | 2.30 | 2.30 | -0.43% | 8,172 |
| Sep 2, 2025 | 2.12 | 2.31 | 2.09 | 2.31 | 2.31 | 2.21% | 6,271 |
| Aug 29, 2025 | 2.30 | 2.30 | 2.23 | 2.26 | 2.26 | -1.74% | 2,755 |
| Aug 28, 2025 | 2.08 | 3.23 | 2.01 | 2.30 | 2.30 | 8.49% | 78,980 |
| Aug 27, 2025 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -1.40% | 3,352 |
| Aug 26, 2025 | 2.30 | 2.30 | 2.07 | 2.15 | 2.15 | 5.39% | 10,629 |
| Aug 25, 2025 | 2.18 | 2.19 | 1.91 | 2.04 | 2.04 | -4.23% | 18,656 |
| Aug 22, 2025 | 2.02 | 2.28 | 2.02 | 2.13 | 2.13 | 2.40% | 23,756 |
| Aug 21, 2025 | 2.04 | 2.08 | 2.03 | 2.08 | 2.08 | -3.26% | 6,493 |
| Aug 20, 2025 | 2.11 | 2.18 | 2.06 | 2.15 | 2.15 | -2.27% | 9,727 |
| Aug 19, 2025 | 2.22 | 2.29 | 2.12 | 2.20 | 2.20 | -0.45% | 31,003 |
| Aug 18, 2025 | 2.41 | 2.41 | 2.19 | 2.21 | 2.21 | -3.07% | 11,243 |
| Aug 15, 2025 | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | -2.15% | 739 |
| 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 |