Rumble Inc. (RUMBW)
NASDAQ: RUMBW
· Real-Time Price · USD
2.36
0.03 (1.29%)
At close: Oct 15, 2025, 3:59 PM
2.30
-2.54%
After-hours: Oct 15, 2025, 04:00 PM EDT
RUMBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.45 | 2.49 | 2.07 | 2.33 | 2.33 | -4.90% | 21,157 |
| Oct 13, 2025 | 2.33 | 2.45 | 2.33 | 2.45 | 2.45 | 0.82% | 26,492 |
| Oct 10, 2025 | 2.44 | 2.47 | 2.31 | 2.43 | 2.43 | 0.00% | 17,895 |
| Oct 9, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.41% | 5,231 |
| Oct 8, 2025 | 2.45 | 2.57 | 2.40 | 2.42 | 2.42 | -0.41% | 7,853 |
| Oct 7, 2025 | 2.53 | 2.55 | 2.40 | 2.43 | 2.43 | -2.80% | 20,077 |
| Oct 6, 2025 | 2.63 | 2.64 | 2.42 | 2.50 | 2.50 | -5.66% | 18,628 |
| Oct 3, 2025 | 2.40 | 2.84 | 2.33 | 2.65 | 2.65 | 29.27% | 110,440 |
| Oct 2, 2025 | 1.96 | 2.05 | 1.95 | 2.05 | 2.05 | 2.50% | 17,759 |
| Oct 1, 2025 | 1.97 | 2.03 | 1.95 | 2.00 | 2.00 | 0.50% | 7,620 |
| Sep 30, 2025 | 2.05 | 2.05 | 1.90 | 1.99 | 1.99 | -2.93% | 35,463 |
| Sep 29, 2025 | 1.94 | 2.06 | 1.92 | 2.05 | 2.05 | -4.65% | 10,569 |
| Sep 26, 2025 | 2.05 | 2.27 | 1.93 | 2.15 | 2.15 | 1.42% | 46,673 |
| Sep 25, 2025 | 2.01 | 2.14 | 1.95 | 2.12 | 2.12 | -0.93% | 29,692 |
| Sep 24, 2025 | 2.27 | 2.27 | 2.07 | 2.14 | 2.14 | -3.17% | 7,207 |
| Sep 23, 2025 | 2.16 | 2.25 | 2.14 | 2.21 | 2.21 | 2.79% | 2,747 |
| Sep 22, 2025 | 2.11 | 2.17 | 2.10 | 2.15 | 2.15 | -6.93% | 5,855 |
| Sep 19, 2025 | 2.33 | 2.40 | 2.30 | 2.31 | 2.31 | -2.94% | 8,586 |
| Sep 18, 2025 | 2.36 | 2.41 | 2.33 | 2.38 | 2.38 | 3.48% | 3,363 |
| Sep 17, 2025 | 2.32 | 2.37 | 2.30 | 2.30 | 2.30 | -0.86% | 8,375 |
Page 1 of 55