Get the Stockscreener App
7.01
3.44%
-0.25
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 December 12, 2025, is $7.01.
- 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 110.51% to $7.01 now.
- The 52-week high stock price for RUM is $17.38, representing a 147.93% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for RUM is $5.105, indicating a -27.18% decrease from the current share price, occurred on November 17, 2025.
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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $7.39 | $6.95 | $0.445 | 2,321,182.0 | -3.44% |
| Dec 11, 2025 | $7.42 | $7.14 | $0.2795 | 2,096,140.0 | +0.28% |
| Dec 10, 2025 | $7.62 | $6.97 | $0.6545 | 3,920,714.0 | +0.14% |
| Dec 09, 2025 | $7.33 | $7.09 | $0.23 | 2,100,903.0 | +0.42% |
| Dec 08, 2025 | $7.26 | $6.97 | $0.2887 | 2,233,274.0 | +1.12% |
| Dec 05, 2025 | $7.74 | $7.09 | $0.65 | 2,581,867.0 | -7.41% |
| Dec 04, 2025 | $7.89 | $7.60 | $0.2896 | 2,944,905.0 | +0.92% |
| Dec 03, 2025 | $7.66 | $7.07 | $0.5865 | 3,177,243.0 | +7.32% |
| Dec 02, 2025 | $7.14 | $6.72 | $0.42 | 3,092,201.0 | +5.50% |
| Dec 01, 2025 | $6.79 | $6.42 | $0.365 | 2,827,637.0 | -0.59% |
| Nov 28, 2025 | $6.90 | $6.71 | $0.185 | 1,663,830.0 | +0.15% |
| Nov 26, 2025 | $6.95 | $6.73 | $0.2153 | 3,528,099.0 | -0.15% |
| Nov 25, 2025 | $6.77 | $6.50 | $0.275 | 4,432,696.0 | +3.99% |
| Nov 24, 2025 | $6.57 | $5.92 | $0.655 | 7,174,337.0 | +14.41% |
| Nov 21, 2025 | $5.74 | $5.36 | $0.375 | 4,697,227.0 | +6.95% |
| Nov 20, 2025 | $5.73 | $5.31 | $0.42 | 3,923,012.0 | -2.21% |
| Nov 19, 2025 | $5.76 | $5.41 | $0.35 | 3,388,971.0 | -2.33% |
| Nov 18, 2025 | $5.71 | $5.17 | $0.545 | 4,709,630.0 | +6.10% |
| Nov 17, 2025 | $5.63 | $5.11 | $0.525 | 4,157,498.0 | -6.91% |
| Nov 14, 2025 | $5.71 | $5.46 | $0.25 | 2,935,207.0 | -0.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.89 | $6.42 | $1.46 | 29,617,248.0 | +3.55% |
| 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% |
Rumble Inc Stock (RUM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.28 | $4.33 | $0.95 | 29,386,053.0 | +1.35% |
| Nov, 2023 | $5.32 | $4.33 | $0.99 | 23,501,215.0 | -1.34% |
| Oct, 2023 | $5.49 | $4.45 | $1.04 | 17,837,035.0 | -11.96% |
| Sep, 2023 | $8.54 | $4.51 | $4.03 | 43,404,016.0 | -39.07% |
| Aug, 2023 | $8.89 | $6.81 | $2.08 | 24,995,170.0 | -2.90% |
| Jul, 2023 | $8.98 | $7.77 | $1.21 | 23,151,165.0 | -3.36% |
| Jun, 2023 | $11.25 | $8.87 | $2.38 | 28,633,570.0 | -9.63% |
| May, 2023 | $10.29 | $7.82 | $2.47 | 30,583,010.0 | +23.99% |
| Apr, 2023 | $10.34 | $7.30 | $3.04 | 31,828,936.0 | -20.40% |
| Mar, 2023 | $10.39 | $7.80 | $2.59 | 29,862,834.0 | +0.00% |
3.31%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):