Rumble Inc (RUM)
NASDAQ:RUM
Want to see RUM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
9.40
9.40
8.81
9.19
9.19
-2.85%
2,943,896
1.07
May 28, 2026
9.62
9.85
9.33
9.46
9.46
-2.97%
2,903,139
1.06
May 27, 2026
8.90
9.79
8.83
9.75
9.75
+9.43%
4,784,290
1.78
May 26, 2026
8.20
9.25
8.20
8.91
8.91
+8.66%
4,810,713
1.83
May 22, 2026
8.02
8.49
8.00
8.20
8.20
+1.74%
3,058,248
1.17
May 21, 2026
7.27
8.21
7.24
8.06
8.06
+9.36%
2,870,345
1.10
May 20, 2026
7.01
7.44
6.82
7.37
7.37
+4.24%
2,222,061
0.86
May 19, 2026
7.44
7.47
7.03
7.07
7.07
-5.73%
2,450,511
0.95
May 18, 2026
7.21
7.60
7.06
7.50
7.50
+4.09%
2,552,326
1.00
May 15, 2026
7.25
7.75
6.91
7.21
7.21
-11.81%
3,884,444
1.54
May 14, 2026
8.10
8.52
7.57
8.17
8.17
-1.80%
4,891,800
2.00
May 13, 2026
7.86
8.42
7.76
8.32
8.32
+5.05%
3,358,261
1.39
May 12, 2026
7.99
8.09
7.77
7.92
7.92
-2.94%
2,100,590
0.87
May 11, 2026
8.09
8.31
7.65
8.16
8.16
-1.92%
3,343,016
1.39
May 08, 2026
7.47
8.66
7.38
8.32
8.32
+11.38%
6,614,497
2.85
May 07, 2026
7.96
7.98
7.38
7.47
7.47
-7.20%
2,419,011
1.04
May 06, 2026
7.35
8.07
7.25
8.05
8.05
+10.12%
3,817,510
1.65
May 05, 2026
7.25
7.39
7.01
7.31
7.31
+2.96%
2,036,918
0.88
May 04, 2026
7.28
7.59
6.98
7.10
7.10
-3.27%
2,875,498
1.25
May 01, 2026
7.57
7.67
7.20
7.34
7.34
-2.52%
3,078,216
1.34
Apr 30, 2026
6.72
7.75
6.68
7.53
7.53
+13.06%
5,139,965
2.28
Apr 29, 2026
7.04
7.04
6.54
6.66
6.66
-4.99%
2,009,631
0.89
Apr 28, 2026
7.04
7.14
6.94
7.01
7.01
-2.77%
2,023,915
0.89
Apr 27, 2026
6.48
7.31
6.46
7.21
7.21
+10.58%
4,817,450
2.17
Apr 24, 2026
6.64
6.65
6.28
6.52
6.52
0.00%
1,896,459
0.86
Apr 23, 2026
6.68
7.09
6.39
6.52
6.52
-2.83%
3,793,456
1.75
Apr 22, 2026
6.58
6.77
6.48
6.71
6.71
+4.19%
2,647,005
1.23
Apr 21, 2026
6.90
6.90
6.35
6.44
6.44
-6.67%
3,144,766
1.48
Apr 20, 2026
6.29
7.15
6.22
6.90
6.90
+9.18%
6,317,439
3.07
Apr 17, 2026
6.40
6.70
6.29
6.32
6.32
-1.10%
4,189,355
2.07
Apr 16, 2026
5.74
6.81
5.69
6.39
6.39
+14.52%
11,309,700
6.12
Apr 15, 2026
5.28
5.59
5.24
5.58
5.58
+6.90%
2,595,691
1.42
Apr 14, 2026
5.29
5.41
5.16
5.22
5.22
+0.77%
1,672,862
0.91
Apr 13, 2026
4.94
5.19
4.90
5.18
5.18
+3.81%
1,565,175
0.85
Apr 10, 2026
5.13
5.18
4.98
4.99
4.99
-2.35%
1,053,599
0.57
Apr 09, 2026
5.09
5.14
5.00
5.11
5.11
-0.39%
1,097,010
0.59
Apr 08, 2026
5.22
5.29
5.07
5.13
5.13
+3.85%
1,433,637
0.77
Apr 07, 2026
4.86
4.97
4.78
4.94
4.94
0.00%
1,444,292
0.77
Apr 06, 2026
4.98
5.07
4.92
4.94
4.94
-0.80%
1,663,302
0.89
Apr 03, 2026
4.82
5.08
4.80
4.98
4.98
0.00%
0
0.00
Apr 02, 2026
4.82
5.08
4.80
4.98
4.98
-0.60%
1,550,262
0.80
Apr 01, 2026
5.12
5.22
4.97
5.01
5.01
-1.76%
1,852,615
0.96
Mar 31, 2026
4.77
5.11
4.72
5.10
5.10
+9.21%
2,214,017
1.14
Mar 30, 2026
4.73
4.79
4.62
4.67
4.67
-0.85%
1,442,074
0.74
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
Rows: