Get the Stockscreener App
7.31
2.96%
0.21
After Hours:
7.34
0.03
+0.41%
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 May 05, 2026, is $7.31.
- 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 119.52% to $7.31 now.
- The 52-week high stock price for RUM is $10.99, representing a 50.34% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for RUM is $4.6197, indicating a -36.80% decrease from the current share price, occurred on March 30, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $7.39 | $7.01 | $0.378 | 2,025,996.0 | +2.96% |
| May 04, 2026 | $7.58 | $6.98 | $0.605 | 2,860,990.0 | -3.27% |
| May 01, 2026 | $7.67 | $7.20 | $0.47 | 3,063,307.0 | -2.52% |
| Apr 30, 2026 | $7.75 | $6.68 | $1.07 | 5,134,035.0 | +13.06% |
| Apr 29, 2026 | $7.04 | $6.54 | $0.505 | 2,009,428.0 | -4.99% |
| Apr 28, 2026 | $7.14 | $6.94 | $0.20 | 2,017,830.0 | -2.77% |
| Apr 27, 2026 | $7.30 | $6.46 | $0.845 | 4,793,500.0 | +10.58% |
| Apr 24, 2026 | $6.65 | $6.28 | $0.37 | 1,894,645.0 | +0.00% |
| Apr 23, 2026 | $7.09 | $6.38 | $0.705 | 3,786,235.0 | -2.83% |
| Apr 22, 2026 | $6.77 | $6.48 | $0.29 | 2,634,784.0 | +4.19% |
| Apr 21, 2026 | $6.90 | $6.34 | $0.555 | 3,137,891.0 | -6.67% |
| Apr 20, 2026 | $7.15 | $6.22 | $0.929 | 6,289,867.0 | +9.18% |
| Apr 17, 2026 | $6.70 | $6.29 | $0.405 | 4,179,877.0 | -1.10% |
| Apr 16, 2026 | $6.81 | $5.69 | $1.12 | 11,283,151.0 | +14.52% |
| Apr 15, 2026 | $5.59 | $5.24 | $0.355 | 2,522,483.0 | +6.90% |
| Apr 14, 2026 | $5.41 | $5.16 | $0.25 | 1,668,511.0 | +0.77% |
| Apr 13, 2026 | $5.19 | $4.90 | $0.29 | 1,556,029.0 | +3.81% |
| Apr 10, 2026 | $5.18 | $4.98 | $0.20 | 1,053,297.0 | -2.35% |
| Apr 09, 2026 | $5.14 | $5.00 | $0.1449 | 1,096,737.0 | -0.39% |
| Apr 08, 2026 | $5.29 | $5.07 | $0.225 | 1,431,887.0 | +3.85% |
| Apr 07, 2026 | $4.96 | $4.78 | $0.185 | 1,409,113.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $7.67 | $6.98 | $0.69 | 9,976,289.0 | -2.92% |
| Apr, 2026 | $7.75 | $4.78 | $2.96 | 62,944,761.0 | +47.65% |
| Mar, 2026 | $5.67 | $4.62 | $1.06 | 45,837,058.0 | -5.73% |
| 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% |
0.97%
6.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):