Get the Stockscreener App
5.69
5.17%
-0.31
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 January 30, 2026, is $5.69.
- 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 70.87% to $5.69 now.
- The 52-week high stock price for RUM is $13.82, representing a 142.88% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for RUM is $5.105, indicating a -10.28% 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $5.96 | $5.54 | $0.42 | 2,507,963.0 | -5.17% |
| Jan 29, 2026 | $6.02 | $5.72 | $0.30 | 2,189,885.0 | +0.67% |
| Jan 28, 2026 | $6.20 | $5.90 | $0.2975 | 1,846,134.0 | -0.50% |
| Jan 27, 2026 | $6.03 | $5.89 | $0.13 | 1,196,642.0 | +0.50% |
| Jan 26, 2026 | $6.13 | $5.94 | $0.195 | 1,476,426.0 | -3.25% |
| Jan 23, 2026 | $6.37 | $6.14 | $0.225 | 1,209,125.0 | -2.38% |
| Jan 22, 2026 | $6.50 | $6.22 | $0.28 | 1,633,954.0 | +1.94% |
| Jan 21, 2026 | $6.29 | $5.76 | $0.525 | 2,339,047.0 | +7.65% |
| Jan 20, 2026 | $6.04 | $5.74 | $0.295 | 2,041,722.0 | -4.80% |
| Jan 16, 2026 | $6.17 | $6.00 | $0.17 | 1,552,409.0 | +0.00% |
| Jan 15, 2026 | $6.27 | $6.02 | $0.25 | 1,742,008.0 | -3.82% |
| Jan 14, 2026 | $6.36 | $6.21 | $0.145 | 1,464,852.0 | -1.10% |
| Jan 13, 2026 | $6.50 | $6.16 | $0.34 | 1,809,586.0 | -1.40% |
| Jan 12, 2026 | $6.76 | $6.42 | $0.34 | 2,172,958.0 | -4.73% |
| Jan 09, 2026 | $6.96 | $6.61 | $0.35 | 1,656,458.0 | +1.96% |
| Jan 08, 2026 | $6.73 | $6.50 | $0.23 | 1,487,911.0 | +0.30% |
| Jan 07, 2026 | $7.04 | $6.56 | $0.48 | 2,459,372.0 | -1.64% |
| Jan 06, 2026 | $6.74 | $6.29 | $0.4497 | 2,382,161.0 | +4.84% |
| Jan 05, 2026 | $6.59 | $6.19 | $0.40 | 2,872,710.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $7.04 | $5.54 | $1.50 | 40,184,445.0 | -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% |
4.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):