Get the Stockscreener App
5.11
0.20%
-0.010
After Hours:
5.10
-0.01
-0.20%
Rumble Inc Stock (RUM) Price History
The historical daily chart and data for Rumble Inc stock (RUM), show that the latest closing stock price as of March 25, 2026, is $5.11.
- Rumble Inc all-time high stock price is $17.38, occurred on December 26, 2024.
- The lowest Rumble Inc stock price recorded was $3.33 on January 12, 2024. Since then, Rumble Inc's stock price has risen over 53.45% to $5.11 now.
- The 52-week high stock price for RUM is $10.99, representing a 115.07% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for RUM is $4.67, indicating a -8.61% decrease from the current share price, occurred on March 06, 2026.
The table below shows more information about RUM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 25, 2026 | $5.33 | $5.05 | $0.275 | 1,232,036.0 | -0.20% |
| Mar 24, 2026 | $5.25 | $5.07 | $0.175 | 1,820,427.0 | -3.03% |
| Mar 23, 2026 | $5.35 | $5.21 | $0.145 | 1,587,628.0 | +1.54% |
| Mar 20, 2026 | $5.32 | $5.11 | $0.21 | 1,918,816.0 | -1.52% |
| Mar 19, 2026 | $5.31 | $5.08 | $0.23 | 1,431,462.0 | -1.12% |
| Mar 18, 2026 | $5.48 | $5.27 | $0.2098 | 1,106,252.0 | -2.02% |
| Mar 17, 2026 | $5.51 | $5.36 | $0.15 | 1,187,353.0 | +1.49% |
| Mar 16, 2026 | $5.48 | $5.32 | $0.16 | 1,357,043.0 | +0.75% |
| Mar 13, 2026 | $5.56 | $5.28 | $0.285 | 1,332,205.0 | -2.20% |
| Mar 12, 2026 | $5.52 | $5.35 | $0.17 | 1,439,399.0 | -2.33% |
| Mar 11, 2026 | $5.62 | $5.27 | $0.355 | 1,737,889.0 | +6.69% |
| Mar 10, 2026 | $5.42 | $5.17 | $0.2449 | 2,310,448.0 | -1.51% |
| Mar 09, 2026 | $5.32 | $4.73 | $0.59 | 3,384,462.0 | +8.15% |
| Mar 06, 2026 | $5.38 | $4.67 | $0.7073 | 6,979,363.0 | -12.48% |
| Mar 05, 2026 | $5.67 | $5.46 | $0.215 | 2,337,618.0 | +1.08% |
| Mar 04, 2026 | $5.64 | $5.43 | $0.2116 | 1,953,452.0 | +2.78% |
| Mar 03, 2026 | $5.61 | $5.31 | $0.298 | 1,884,073.0 | -1.82% |
| Mar 02, 2026 | $5.58 | $5.18 | $0.40 | 2,459,535.0 | +1.66% |
| Feb 27, 2026 | $5.64 | $5.35 | $0.295 | 1,932,185.0 | -4.75% |
| Feb 26, 2026 | $5.77 | $5.50 | $0.27 | 1,621,635.0 | -1.39% |
| Feb 25, 2026 | $5.84 | $5.66 | $0.186 | 1,042,069.0 | +0.70% |
| Feb 24, 2026 | $5.79 | $5.43 | $0.355 | 2,209,144.0 | +3.44% |
Rumble Inc Stock (RUM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rumble Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RUM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rumble Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rumble Inc Stock (RUM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $5.67 | $4.67 | $1.00 | 38,691,497.0 | -5.55% |
| Feb, 2026 | $6.42 | $5.29 | $1.13 | 37,935,127.0 | -4.92% |
| Jan, 2026 | $7.04 | $5.54 | $1.50 | 37,676,482.0 | -9.97% |
Rumble Inc Stock (RUM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.89 | $6.30 | $1.59 | 49,251,095.0 | -3.10% |
| Nov, 2025 | $6.95 | $5.11 | $1.84 | 80,680,644.0 | -1.31% |
| Oct, 2025 | $8.95 | $6.62 | $2.33 | 91,532,426.0 | -5.25% |
| Sep, 2025 | $7.89 | $6.88 | $1.00 | 54,102,356.0 | -0.69% |
| Aug, 2025 | $9.40 | $7.28 | $2.12 | 56,396,041.0 | -13.63% |
| Jul, 2025 | $10.99 | $8.35 | $2.64 | 61,130,876.0 | -6.01% |
| Jun, 2025 | $10.36 | $8.12 | $2.23 | 60,614,933.0 | -0.33% |
| May, 2025 | $10.83 | $7.47 | $3.36 | 50,854,159.0 | +16.71% |
| Apr, 2025 | $8.36 | $6.65 | $1.71 | 40,408,161.0 | +9.19% |
| Mar, 2025 | $9.74 | $6.65 | $3.09 | 50,887,350.0 | -24.14% |
| Feb, 2025 | $13.82 | $8.82 | $5.00 | 59,539,319.0 | -24.72% |
| Jan, 2025 | $14.27 | $10.06 | $4.21 | 92,924,737.0 | -4.84% |
Rumble Inc Stock (RUM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.38 | $6.71 | $10.67 | 236,931,987.0 | +94.93% |
| Nov, 2024 | $7.78 | $5.25 | $2.53 | 82,619,579.0 | +21.58% |
| Oct, 2024 | $6.84 | $5.09 | $1.75 | 52,154,666.0 | +8.96% |
| Sep, 2024 | $5.80 | $4.92 | $0.8788 | 15,805,190.0 | -6.78% |
| Aug, 2024 | $6.47 | $5.48 | $0.99 | 21,376,760.0 | -9.02% |
| Jul, 2024 | $7.60 | $5.46 | $2.14 | 43,044,931.0 | +13.87% |
| Jun, 2024 | $6.39 | $5.16 | $1.23 | 23,498,045.0 | -11.90% |
| May, 2024 | $7.67 | $6.28 | $1.39 | 26,795,689.0 | -10.76% |
| Apr, 2024 | $7.98 | $5.96 | $2.02 | 37,941,572.0 | -12.62% |
| Mar, 2024 | $9.20 | $6.40 | $2.80 | 90,999,859.0 | +23.74% |
| Feb, 2024 | $8.36 | $6.21 | $2.14 | 98,565,011.0 | -4.67% |
| Jan, 2024 | $7.15 | $3.33 | $3.82 | 222,130,639.0 | +52.56% |
3.77%
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):