Get the Stockscreener App
8.08
1.94%
-0.16
After Hours:
8.05
-0.03
-0.37%
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 April 25, 2025, is $8.08.
- 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 142.64% to $8.08 now.
- The 52-week high stock price for RUM is $17.38, representing a 115.10% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for RUM is $4.92, indicating a -39.11% decrease from the current share price, occurred on September 11, 2024.
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 |
|---|---|---|---|---|---|
| Apr 25, 2025 | $8.36 | $8.07 | $0.2851 | 1,407,394.0 | -1.94% |
| Apr 24, 2025 | $8.26 | $7.85 | $0.41 | 1,541,029.0 | +3.91% |
| Apr 23, 2025 | $8.14 | $7.81 | $0.327 | 1,662,911.0 | +4.89% |
| Apr 22, 2025 | $7.60 | $7.14 | $0.46 | 1,928,658.0 | +5.88% |
| Apr 21, 2025 | $7.16 | $6.96 | $0.1979 | 1,154,934.0 | -0.35% |
| Apr 17, 2025 | $7.23 | $6.99 | $0.2397 | 1,269,723.0 | +1.20% |
| Apr 16, 2025 | $7.20 | $6.86 | $0.34 | 1,272,971.0 | -1.39% |
| Apr 15, 2025 | $7.49 | $7.10 | $0.39 | 2,007,200.0 | -3.10% |
| Apr 14, 2025 | $7.93 | $7.16 | $0.77 | 1,918,660.0 | -2.24% |
| Apr 11, 2025 | $7.67 | $7.34 | $0.33 | 1,175,387.0 | +0.53% |
| Apr 10, 2025 | $7.93 | $7.40 | $0.53 | 2,056,697.0 | -7.54% |
| Apr 09, 2025 | $8.16 | $6.92 | $1.24 | 2,927,930.0 | +17.51% |
| Apr 08, 2025 | $7.98 | $6.79 | $1.19 | 2,383,703.0 | -8.92% |
| Apr 07, 2025 | $8.06 | $6.96 | $1.10 | 2,829,686.0 | +0.79% |
| Apr 04, 2025 | $7.67 | $6.65 | $1.01 | 2,641,518.0 | -1.69% |
| Apr 03, 2025 | $7.88 | $7.42 | $0.465 | 1,998,488.0 | -4.59% |
| Apr 02, 2025 | $8.18 | $7.40 | $0.78 | 2,843,034.0 | +4.68% |
| Apr 01, 2025 | $7.71 | $7.02 | $0.695 | 3,525,099.0 | +8.91% |
| Mar 31, 2025 | $7.21 | $6.65 | $0.56 | 2,645,712.0 | -2.35% |
| Mar 28, 2025 | $7.64 | $7.14 | $0.50 | 2,381,309.0 | -5.97% |
| Mar 27, 2025 | $8.07 | $7.62 | $0.445 | 1,995,193.0 | -1.66% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $8.36 | $6.65 | $1.71 | 37,952,416.0 | +14.29% |
| 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% |
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):