Rumble (RUM)
NASDAQ:RUM
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
4.86
4.90
4.65
4.71
4.71
-5.61%
2,337,855
1.21
Mar 26, 2026
5.04
5.16
4.87
4.99
4.99
-2.35%
2,392,853
1.24
Mar 25, 2026
5.21
5.33
5.06
5.11
5.11
-0.20%
1,233,258
0.64
Mar 24, 2026
5.19
5.25
5.07
5.12
5.12
-3.03%
1,821,585
0.95
Mar 23, 2026
5.22
5.35
5.21
5.28
5.28
+1.54%
1,587,832
0.83
Mar 20, 2026
5.25
5.32
5.11
5.20
5.20
-1.52%
1,939,672
1.00
Mar 19, 2026
5.22
5.31
5.08
5.28
5.28
-1.12%
1,431,629
0.73
Mar 18, 2026
5.42
5.48
5.27
5.34
5.34
-2.02%
1,106,254
0.56
Mar 17, 2026
5.41
5.51
5.36
5.45
5.45
+1.49%
1,187,575
0.60
Mar 16, 2026
5.43
5.48
5.32
5.37
5.37
+0.75%
1,357,446
0.67
Mar 13, 2026
5.54
5.56
5.28
5.33
5.33
-2.20%
1,332,418
0.66
Mar 12, 2026
5.46
5.52
5.35
5.45
5.45
-2.33%
1,439,517
0.71
Mar 11, 2026
5.27
5.63
5.27
5.58
5.58
+6.69%
1,741,344
0.84
Mar 10, 2026
5.29
5.42
5.18
5.23
5.23
-1.51%
2,310,564
1.12
Mar 09, 2026
4.80
5.32
4.73
5.31
5.31
+8.15%
3,386,407
1.65
Mar 06, 2026
5.29
5.38
4.67
4.91
4.91
-12.48%
6,984,062
3.52
Mar 05, 2026
5.48
5.68
5.46
5.61
5.61
+1.08%
2,376,588
1.19
Mar 04, 2026
5.49
5.64
5.43
5.55
5.55
+2.78%
1,960,020
0.97
Mar 03, 2026
5.31
5.61
5.31
5.40
5.40
-1.82%
1,890,252
0.93
Mar 02, 2026
5.20
5.58
5.18
5.50
5.50
+1.66%
2,461,412
1.20
Feb 27, 2026
5.50
5.65
5.35
5.41
5.41
-4.75%
1,933,382
0.95
Feb 26, 2026
5.76
5.77
5.50
5.68
5.68
-1.39%
1,625,662
0.78
Feb 25, 2026
5.74
5.85
5.66
5.76
5.76
+0.70%
1,042,267
0.49
Feb 24, 2026
5.53
5.79
5.43
5.72
5.72
+3.44%
2,212,079
1.00
Feb 23, 2026
5.82
5.83
5.50
5.53
5.53
-5.95%
2,238,146
1.00
Feb 20, 2026
5.73
5.97
5.70
5.88
5.88
+1.38%
1,411,763
0.62
Feb 19, 2026
5.76
5.84
5.67
5.80
5.80
-1.36%
1,724,700
0.75
Feb 18, 2026
5.75
6.08
5.67
5.88
5.88
+1.91%
1,737,699
0.74
Feb 17, 2026
5.90
5.95
5.65
5.77
5.77
-3.19%
1,623,385
0.68
Feb 16, 2026
6.02
6.15
5.84
5.96
5.96
0.00%
0
0.00
Feb 13, 2026
6.02
6.15
5.84
5.96
5.96
-1.00%
1,457,201
0.59
Feb 12, 2026
6.16
6.23
5.78
6.02
6.02
-2.11%
2,239,024
0.89
Feb 11, 2026
6.38
6.43
6.06
6.15
6.15
-1.60%
1,827,407
0.71
Feb 10, 2026
6.22
6.43
6.19
6.33
6.33
+1.28%
1,868,778
0.68
Feb 09, 2026
6.00
6.36
5.92
6.25
6.25
+8.13%
3,195,308
1.17
Feb 06, 2026
5.50
5.84
5.43
5.78
5.78
+8.04%
2,074,881
0.76
Feb 05, 2026
5.59
5.64
5.30
5.35
5.35
-6.47%
2,990,430
1.10
Feb 04, 2026
5.70
5.83
5.53
5.72
5.72
+0.88%
2,065,143
0.75
Feb 03, 2026
5.52
5.69
5.45
5.67
5.67
+2.72%
2,350,937
0.85
Feb 02, 2026
5.66
5.72
5.51
5.52
5.52
-2.99%
2,396,366
0.87
Jan 30, 2026
5.89
5.96
5.54
5.69
5.69
-5.17%
2,513,466
0.91
Jan 29, 2026
5.93
6.02
5.72
6.00
6.00
+0.67%
2,192,445
0.79
Jan 28, 2026
6.10
6.20
5.90
5.96
5.96
-0.50%
1,862,058
0.67
Jan 27, 2026
5.97
6.03
5.90
5.99
5.99
+0.50%
1,199,100
0.43
Jan 26, 2026
6.09
6.14
5.94
5.96
5.96
-3.25%
1,486,543
0.53
Jan 23, 2026
6.27
6.37
6.15
6.16
6.16
-2.38%
1,209,586
0.43
Jan 22, 2026
6.22
6.50
6.22
6.31
6.31
+1.94%
1,638,362
0.57
Jan 21, 2026
5.77
6.29
5.76
6.19
6.19
+7.65%
2,341,543
0.82
Jan 20, 2026
5.90
6.04
5.74
5.75
5.75
-4.80%
2,047,621
0.72
Jan 19, 2026
6.06
6.17
6.00
6.04
6.04
0.00%
0
0.00
Rows: