Rumble Inc. - Class A Common Stock (RUM)
8.0800
-0.1600 (-1.94%)
NASDAQ · Last Trade: Apr 26th, 11:24 AM EDT
Historical Prices For Rumble Inc. - Class A Common Stock (RUM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 8.20 | 8.36 | 8.07 | 8.08 | 1,421,393 | 8.08 |
| 4/24/2025 | 7.97 | 8.26 | 7.85 | 8.24 | 1,553,504 | 8.24 |
| 4/23/2025 | 7.94 | 8.14 | 7.81 | 7.93 | 1,663,655 | 7.93 |
| 4/22/2025 | 7.20 | 7.60 | 7.14 | 7.56 | 1,966,806 | 7.56 |
| 4/21/2025 | 7.05 | 7.16 | 6.96 | 7.14 | 1,155,356 | 7.14 |
| 4/17/2025 | 7.18 | 7.23 | 6.99 | 7.17 | 1,273,126 | 7.17 |
| 4/16/2025 | 7.00 | 7.20 | 6.86 | 7.08 | 1,274,222 | 7.08 |
| 4/15/2025 | 7.29 | 7.49 | 7.10 | 7.18 | 2,009,175 | 7.18 |
| 4/14/2025 | 7.93 | 7.93 | 7.16 | 7.41 | 1,919,335 | 7.41 |
| 4/11/2025 | 7.53 | 7.67 | 7.34 | 7.58 | 1,185,063 | 7.58 |
| 4/10/2025 | 7.90 | 7.93 | 7.40 | 7.54 | 2,057,822 | 7.54 |
| 4/09/2025 | 6.92 | 8.16 | 6.92 | 8.15 | 2,938,686 | 8.15 |
| 4/08/2025 | 7.82 | 7.98 | 6.79 | 6.94 | 2,388,200 | 6.94 |
| 4/07/2025 | 7.02 | 8.00 | 6.96 | 7.62 | 2,832,463 | 7.62 |
| 4/04/2025 | 7.30 | 7.67 | 6.65 | 7.56 | 2,651,668 | 7.56 |
| 4/03/2025 | 7.43 | 7.88 | 7.42 | 7.69 | 2,001,940 | 7.69 |
| 4/02/2025 | 7.44 | 8.18 | 7.40 | 8.06 | 2,870,100 | 8.06 |
| 4/01/2025 | 7.05 | 7.71 | 7.02 | 7.70 | 3,540,174 | 7.70 |
| 3/31/2025 | 6.95 | 7.21 | 6.65 | 7.07 | 2,652,683 | 7.07 |
| 3/28/2025 | 7.58 | 7.64 | 7.14 | 7.24 | 2,387,510 | 7.24 |
| 3/27/2025 | 7.79 | 8.07 | 7.63 | 7.70 | 1,999,853 | 7.70 |
| 3/26/2025 | 7.89 | 8.28 | 7.68 | 7.83 | 2,565,111 | 7.83 |
| 3/25/2025 | 7.85 | 8.47 | 7.65 | 8.03 | 4,831,963 | 8.03 |
| 3/24/2025 | 8.06 | 8.18 | 7.87 | 8.01 | 3,404,736 | 8.01 |
| 3/21/2025 | 7.56 | 7.79 | 7.42 | 7.74 | 4,812,719 | 7.74 |
| 3/20/2025 | 7.72 | 7.96 | 7.63 | 7.74 | 1,804,220 | 7.74 |
| 3/19/2025 | 7.78 | 8.04 | 7.74 | 7.85 | 2,124,365 | 7.85 |
| 3/18/2025 | 7.94 | 8.05 | 7.68 | 7.69 | 1,586,046 | 7.69 |
| 3/17/2025 | 8.00 | 8.32 | 7.85 | 8.11 | 1,778,412 | 8.11 |
| 3/14/2025 | 7.74 | 8.04 | 7.72 | 8.03 | 2,077,674 | 8.03 |
| 3/13/2025 | 8.23 | 8.23 | 7.55 | 7.57 | 2,401,229 | 7.57 |
| 3/12/2025 | 8.09 | 8.34 | 7.83 | 8.21 | 2,290,528 | 8.21 |
| 3/11/2025 | 7.98 | 8.17 | 7.62 | 7.79 | 2,312,856 | 7.79 |
| 3/10/2025 | 8.08 | 8.32 | 7.75 | 7.98 | 2,973,153 | 7.98 |
| 3/07/2025 | 8.32 | 8.72 | 8.00 | 8.38 | 2,493,722 | 8.38 |
| 3/06/2025 | 8.51 | 8.93 | 8.33 | 8.48 | 1,959,806 | 8.48 |
| 3/05/2025 | 8.26 | 8.87 | 8.03 | 8.86 | 1,953,149 | 8.86 |
| 3/04/2025 | 8.18 | 8.55 | 7.88 | 8.18 | 4,326,165 | 8.18 |
| 3/03/2025 | 9.47 | 9.74 | 8.44 | 8.51 | 2,374,518 | 8.51 |
| 2/28/2025 | 9.00 | 9.62 | 8.82 | 9.32 | 2,875,187 | 9.32 |
| 2/27/2025 | 9.56 | 9.68 | 9.05 | 9.18 | 2,472,434 | 9.18 |
| 2/26/2025 | 9.53 | 9.75 | 9.21 | 9.29 | 2,002,002 | 9.29 |
| 2/25/2025 | 9.62 | 9.79 | 9.21 | 9.41 | 3,348,495 | 9.41 |
| 2/24/2025 | 10.32 | 10.40 | 9.52 | 9.80 | 3,575,611 | 9.80 |
| 2/21/2025 | 11.23 | 11.31 | 10.46 | 10.50 | 2,713,121 | 10.50 |
| 2/20/2025 | 11.12 | 11.25 | 10.59 | 11.12 | 2,481,911 | 11.12 |
| 2/19/2025 | 11.55 | 11.70 | 11.20 | 11.38 | 2,612,742 | 11.38 |
| 2/18/2025 | 12.03 | 12.15 | 11.43 | 11.58 | 2,807,397 | 11.58 |
| 2/14/2025 | 11.65 | 11.96 | 11.46 | 11.52 | 2,622,878 | 11.52 |
| 2/13/2025 | 10.94 | 11.36 | 10.59 | 11.30 | 2,720,191 | 11.30 |
| 2/12/2025 | 10.93 | 11.32 | 10.52 | 10.79 | 5,183,545 | 10.79 |
| 2/11/2025 | 12.06 | 12.09 | 11.10 | 11.17 | 3,348,901 | 11.17 |
| 2/10/2025 | 12.98 | 13.43 | 11.91 | 12.25 | 7,798,755 | 12.25 |
| 2/07/2025 | 13.17 | 13.82 | 12.74 | 12.75 | 2,439,147 | 12.75 |
| 2/06/2025 | 13.19 | 13.60 | 12.83 | 13.08 | 2,870,627 | 13.08 |
| 2/05/2025 | 12.75 | 13.43 | 12.67 | 13.13 | 2,739,199 | 13.13 |
| 2/04/2025 | 12.43 | 13.30 | 12.36 | 12.81 | 3,081,429 | 12.81 |
| 2/03/2025 | 11.60 | 12.42 | 11.52 | 12.21 | 2,384,712 | 12.21 |
| 1/31/2025 | 12.17 | 13.13 | 12.07 | 12.38 | 3,508,727 | 12.38 |
| 1/30/2025 | 12.35 | 12.68 | 12.01 | 12.12 | 2,025,055 | 12.12 |
| 1/29/2025 | 12.71 | 12.94 | 12.11 | 12.20 | 1,992,188 | 12.20 |
| 1/28/2025 | 12.68 | 12.73 | 12.09 | 12.60 | 2,646,230 | 12.60 |
| 1/27/2025 | 12.62 | 13.25 | 11.72 | 12.35 | 5,187,170 | 12.35 |