Rumble Inc. - Class A Common Stock (RUM)
7.1000
+0.1600 (2.31%)
NASDAQ · Last Trade: Oct 24th, 2:33 AM EDT
Historical Prices For Rumble Inc. - Class A Common Stock (RUM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 6.95 | 7.15 | 6.89 | 7.10 | 1,745,727 | 7.10 |
| 10/22/2025 | 7.20 | 7.22 | 6.80 | 6.94 | 3,647,290 | 6.94 |
| 10/21/2025 | 7.29 | 7.49 | 7.23 | 7.30 | 1,968,993 | 7.30 |
| 10/20/2025 | 7.23 | 7.46 | 7.22 | 7.33 | 1,933,838 | 7.33 |
| 10/17/2025 | 7.35 | 7.47 | 7.09 | 7.11 | 3,093,695 | 7.11 |
| 10/16/2025 | 7.99 | 8.18 | 7.48 | 7.50 | 3,195,097 | 7.50 |
| 10/15/2025 | 8.17 | 8.29 | 7.90 | 8.00 | 2,972,630 | 8.00 |
| 10/14/2025 | 7.66 | 8.24 | 7.54 | 8.02 | 2,945,265 | 8.02 |
| 10/13/2025 | 7.65 | 7.88 | 7.53 | 7.84 | 2,990,122 | 7.84 |
| 10/10/2025 | 8.00 | 8.13 | 7.45 | 7.46 | 3,975,271 | 7.46 |
| 10/09/2025 | 8.20 | 8.20 | 7.73 | 7.93 | 3,374,637 | 7.93 |
| 10/08/2025 | 7.93 | 8.27 | 7.93 | 8.18 | 3,526,435 | 8.18 |
| 10/07/2025 | 8.50 | 8.61 | 7.84 | 7.87 | 4,882,492 | 7.87 |
| 10/06/2025 | 8.65 | 8.73 | 8.21 | 8.49 | 6,506,196 | 8.49 |
| 10/03/2025 | 8.22 | 8.95 | 8.05 | 8.56 | 21,349,411 | 8.56 |
| 10/02/2025 | 7.26 | 7.42 | 7.19 | 7.39 | 7,326,219 | 7.39 |
| 10/01/2025 | 7.17 | 7.26 | 7.05 | 7.15 | 2,433,733 | 7.15 |
| 9/30/2025 | 7.34 | 7.45 | 7.02 | 7.24 | 2,475,544 | 7.24 |
| 9/29/2025 | 7.13 | 7.37 | 7.10 | 7.30 | 2,142,353 | 7.30 |
| 9/26/2025 | 7.12 | 7.29 | 6.88 | 7.14 | 4,121,721 | 7.14 |
| 9/25/2025 | 7.36 | 7.38 | 7.13 | 7.19 | 2,633,453 | 7.19 |
| 9/24/2025 | 7.57 | 7.63 | 7.39 | 7.53 | 2,436,848 | 7.53 |
| 9/23/2025 | 7.47 | 7.76 | 7.43 | 7.53 | 2,723,911 | 7.53 |
| 9/22/2025 | 7.62 | 7.63 | 7.38 | 7.47 | 2,232,791 | 7.47 |
| 9/19/2025 | 7.76 | 7.86 | 7.67 | 7.68 | 6,135,292 | 7.68 |
| 9/18/2025 | 7.63 | 7.89 | 7.63 | 7.75 | 2,628,541 | 7.75 |
| 9/17/2025 | 7.47 | 7.78 | 7.36 | 7.52 | 2,613,797 | 7.52 |
| 9/16/2025 | 7.65 | 7.69 | 7.43 | 7.45 | 2,221,327 | 7.45 |
| 9/15/2025 | 7.28 | 7.75 | 7.28 | 7.65 | 5,192,595 | 7.65 |
| 9/12/2025 | 7.29 | 7.36 | 7.18 | 7.31 | 1,573,585 | 7.31 |
| 9/11/2025 | 7.18 | 7.41 | 7.13 | 7.33 | 1,622,877 | 7.33 |
| 9/10/2025 | 7.48 | 7.49 | 7.19 | 7.20 | 1,861,357 | 7.20 |
| 9/09/2025 | 7.38 | 7.57 | 7.25 | 7.51 | 2,233,401 | 7.51 |
| 9/08/2025 | 7.14 | 7.31 | 7.05 | 7.31 | 1,766,987 | 7.31 |
| 9/05/2025 | 7.14 | 7.24 | 6.98 | 7.11 | 1,819,213 | 7.11 |
| 9/04/2025 | 7.22 | 7.25 | 7.12 | 7.13 | 1,522,110 | 7.13 |
| 9/03/2025 | 7.35 | 7.37 | 7.10 | 7.22 | 2,046,646 | 7.22 |
| 9/02/2025 | 7.04 | 7.37 | 6.98 | 7.35 | 2,286,539 | 7.35 |
| 8/29/2025 | 7.40 | 7.50 | 7.28 | 7.29 | 1,928,471 | 7.29 |
| 8/28/2025 | 7.61 | 7.67 | 7.42 | 7.42 | 1,635,237 | 7.42 |
| 8/27/2025 | 7.74 | 7.88 | 7.48 | 7.55 | 2,336,587 | 7.55 |
| 8/26/2025 | 7.56 | 7.79 | 7.56 | 7.71 | 1,461,496 | 7.71 |
| 8/25/2025 | 7.67 | 7.85 | 7.55 | 7.56 | 1,780,798 | 7.56 |
| 8/22/2025 | 7.58 | 7.88 | 7.53 | 7.72 | 1,559,695 | 7.72 |
| 8/21/2025 | 7.54 | 7.59 | 7.49 | 7.57 | 1,188,824 | 7.57 |
| 8/20/2025 | 7.77 | 7.77 | 7.37 | 7.60 | 2,344,042 | 7.60 |
| 8/19/2025 | 7.83 | 7.96 | 7.61 | 7.75 | 2,658,817 | 7.75 |
| 8/18/2025 | 7.89 | 7.95 | 7.72 | 7.89 | 2,404,034 | 7.89 |
| 8/15/2025 | 8.08 | 8.10 | 7.88 | 7.90 | 2,263,363 | 7.90 |
| 8/14/2025 | 8.18 | 8.25 | 7.96 | 8.06 | 2,618,863 | 8.06 |
| 8/13/2025 | 8.01 | 8.51 | 7.99 | 8.43 | 3,636,306 | 8.43 |
| 8/12/2025 | 8.15 | 8.18 | 7.84 | 7.92 | 4,829,070 | 7.92 |
| 8/11/2025 | 8.98 | 9.40 | 8.11 | 8.12 | 9,122,343 | 8.12 |
| 8/08/2025 | 8.07 | 8.18 | 7.79 | 7.88 | 3,563,601 | 7.88 |
| 8/07/2025 | 8.27 | 8.37 | 7.94 | 8.05 | 2,521,894 | 8.05 |
| 8/06/2025 | 8.37 | 8.40 | 8.10 | 8.21 | 2,045,254 | 8.21 |
| 8/05/2025 | 8.38 | 8.63 | 8.24 | 8.37 | 2,043,431 | 8.37 |
| 8/04/2025 | 8.17 | 8.56 | 8.11 | 8.38 | 2,430,225 | 8.38 |
| 8/01/2025 | 8.13 | 8.33 | 8.01 | 8.06 | 2,316,054 | 8.06 |
| 7/31/2025 | 8.42 | 8.65 | 8.37 | 8.44 | 2,247,905 | 8.44 |
| 7/30/2025 | 8.68 | 8.75 | 8.35 | 8.41 | 2,032,233 | 8.41 |
| 7/29/2025 | 9.01 | 9.13 | 8.62 | 8.63 | 2,791,330 | 8.63 |
| 7/28/2025 | 9.58 | 9.69 | 9.06 | 9.08 | 2,262,310 | 9.08 |
| 7/25/2025 | 9.75 | 9.79 | 9.44 | 9.47 | 1,828,573 | 9.47 |
| 7/24/2025 | 9.98 | 10.15 | 9.57 | 9.72 | 2,144,061 | 9.72 |