Rumble Inc.RUMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $5.89 | $5.96 | $5.54 | $5.69 | 2.51M |
| 1/29/2026 | $5.93 | $6.02 | $5.72 | $6.00 | 2.19M |
| 1/28/2026 | $6.10 | $6.20 | $5.90 | $5.96 | 1.86M |
| 1/27/2026 | $5.97 | $6.03 | $5.90 | $5.99 | 1.20M |
| 1/26/2026 | $6.09 | $6.14 | $5.94 | $5.96 | 1.49M |
| 1/23/2026 | $6.27 | $6.37 | $6.15 | $6.16 | 1.21M |
| 1/22/2026 | $6.22 | $6.50 | $6.22 | $6.31 | 1.64M |
| 1/21/2026 | $5.77 | $6.29 | $5.76 | $6.19 | 2.34M |
| 1/20/2026 | $5.90 | $6.04 | $5.74 | $5.75 | 2.06M |
| 1/16/2026 | $6.06 | $6.17 | $6.00 | $6.04 | 1.58M |
| 1/15/2026 | $6.27 | $6.27 | $6.02 | $6.04 | 1.75M |
| 1/14/2026 | $6.35 | $6.36 | $6.21 | $6.28 | 1.47M |
| 1/13/2026 | $6.47 | $6.50 | $6.16 | $6.35 | 1.84M |
| 1/12/2026 | $6.76 | $6.76 | $6.42 | $6.44 | 2.18M |
| 1/9/2026 | $6.68 | $6.96 | $6.61 | $6.76 | 1.67M |
| 1/8/2026 | $6.53 | $6.73 | $6.50 | $6.63 | 1.50M |
| 1/7/2026 | $6.87 | $7.04 | $6.56 | $6.61 | 2.48M |
| 1/6/2026 | $6.36 | $6.74 | $6.29 | $6.72 | 2.45M |
| 1/5/2026 | $6.37 | $6.59 | $6.19 | $6.41 | 2.88M |
| 1/2/2026 | $6.39 | $6.45 | $6.26 | $6.37 | 1.64M |
| 12/31/2025 | $6.54 | $6.62 | $6.26 | $6.32 | 2.90M |
| 12/30/2025 | $6.56 | $6.66 | $6.52 | $6.56 | 1.45M |
| 12/29/2025 | $6.57 | $6.68 | $6.49 | $6.57 | 1.60M |
| 12/26/2025 | $6.93 | $6.93 | $6.60 | $6.67 | 1.68M |
| 12/24/2025 | $6.92 | $6.97 | $6.78 | $6.95 | 763,800 |
| 12/23/2025 | $7.01 | $7.17 | $6.76 | $6.94 | 1.87M |
| 12/22/2025 | $6.98 | $7.18 | $6.90 | $7.08 | 1.77M |
| 12/19/2025 | $6.84 | $6.99 | $6.77 | $6.90 | 3.47M |
| 12/18/2025 | $6.60 | $6.83 | $6.60 | $6.74 | 2.22M |
| 12/17/2025 | $6.70 | $6.83 | $6.41 | $6.44 | 2.29M |
| 12/16/2025 | $6.32 | $6.70 | $6.32 | $6.68 | 2.00M |
| 12/15/2025 | $6.98 | $7.00 | $6.30 | $6.40 | 2.94M |
| 12/12/2025 | $7.25 | $7.39 | $6.95 | $7.01 | 2.42M |
| 12/11/2025 | $7.15 | $7.42 | $7.14 | $7.26 | 2.11M |
| 12/10/2025 | $7.16 | $7.62 | $6.97 | $7.24 | 3.94M |
| 12/9/2025 | $7.10 | $7.33 | $7.10 | $7.23 | 2.10M |
| 12/8/2025 | $7.12 | $7.26 | $6.97 | $7.20 | 2.24M |
| 12/5/2025 | $7.66 | $7.74 | $7.09 | $7.12 | 2.59M |
| 12/4/2025 | $7.66 | $7.89 | $7.60 | $7.72 | 3.45M |
| 12/3/2025 | $7.15 | $7.66 | $7.07 | $7.62 | 3.20M |
| 12/2/2025 | $6.76 | $7.15 | $6.73 | $7.10 | 3.11M |
| 12/1/2025 | $6.48 | $6.79 | $6.43 | $6.73 | 2.84M |
| 11/28/2025 | $6.80 | $6.90 | $6.72 | $6.77 | 1.67M |
| 11/26/2025 | $6.75 | $6.95 | $6.73 | $6.76 | 3.54M |
| 11/25/2025 | $6.51 | $6.77 | $6.50 | $6.77 | 4.44M |
| 11/24/2025 | $6.00 | $6.57 | $5.92 | $6.51 | 7.19M |
| 11/21/2025 | $5.36 | $5.74 | $5.36 | $5.69 | 4.79M |
| 11/20/2025 | $5.60 | $5.73 | $5.31 | $5.32 | 3.94M |
| 11/19/2025 | $5.60 | $5.76 | $5.41 | $5.44 | 3.41M |
| 11/18/2025 | $5.18 | $5.72 | $5.17 | $5.57 | 4.73M |
| 11/17/2025 | $5.63 | $5.63 | $5.11 | $5.25 | 4.18M |
| 11/14/2025 | $5.51 | $5.71 | $5.46 | $5.64 | 2.94M |
| 11/13/2025 | $6.00 | $6.04 | $5.65 | $5.67 | 3.99M |
| 11/12/2025 | $6.15 | $6.19 | $5.91 | $6.08 | 4.29M |
| 11/11/2025 | $6.57 | $6.57 | $6.10 | $6.14 | 5.39M |
| 11/10/2025 | $6.56 | $6.84 | $6.20 | $6.56 | 12.10M |
| 11/7/2025 | $5.79 | $5.92 | $5.61 | $5.89 | 2.98M |
| 11/6/2025 | $6.19 | $6.20 | $5.87 | $5.89 | 2.48M |
| 11/5/2025 | $6.09 | $6.27 | $6.04 | $6.18 | 1.98M |
| 11/4/2025 | $5.97 | $6.15 | $5.89 | $6.06 | 2.82M |
| 11/3/2025 | $6.80 | $6.81 | $6.20 | $6.22 | 4.30M |