7.35
price up icon0.82%   0.06
after-market After Hours: 7.34 -0.010 -0.14%
loading

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 September 02, 2025, is $7.35.
  • 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 120.72% to $7.35 now.
  • The 52-week high stock price for RUM is $17.38, representing a 136.46% increase from the current share price, occurred on December 26, 2024.
  • The 52-week low stock price for RUM is $4.92, indicating a -33.06% decrease from the current share price, occurred on September 11, 2024.
The table below shows more information about RUM historical price data:
Date High Low High - Low Volume % Change
Sep 02, 2025 $7.37 $6.98 $0.388 2,279,967.0 +0.82%
Aug 29, 2025 $7.50 $7.28 $0.215 1,863,038.0 -1.75%
Aug 28, 2025 $7.67 $7.42 $0.245 1,623,109.0 -1.72%
Aug 27, 2025 $7.88 $7.48 $0.3954 2,335,941.0 -2.08%
Aug 26, 2025 $7.79 $7.56 $0.232 1,457,289.0 +1.98%
Aug 25, 2025 $7.85 $7.55 $0.2963 1,779,422.0 -2.07%
Aug 22, 2025 $7.88 $7.53 $0.35 1,555,966.0 +1.98%
Aug 21, 2025 $7.59 $7.49 $0.11 1,188,242.0 -0.39%
Aug 20, 2025 $7.77 $7.37 $0.3969 2,341,603.0 -1.94%
Aug 19, 2025 $7.96 $7.61 $0.35 2,656,028.0 -1.77%
Aug 18, 2025 $7.95 $7.72 $0.2281 2,392,027.0 -0.13%
Aug 15, 2025 $8.10 $7.88 $0.2295 2,254,259.0 -1.99%
Aug 14, 2025 $8.25 $7.96 $0.2847 2,608,663.0 -4.39%
Aug 13, 2025 $8.51 $7.99 $0.52 3,627,755.0 +6.44%
Aug 12, 2025 $8.18 $7.84 $0.34 4,823,066.0 -2.46%
Aug 11, 2025 $9.40 $8.11 $1.29 9,068,649.0 +3.05%
Aug 08, 2025 $8.18 $7.79 $0.39 3,506,327.0 -2.11%
Aug 07, 2025 $8.37 $7.94 $0.43 2,513,074.0 -1.95%
Aug 06, 2025 $8.40 $8.10 $0.30 2,040,418.0 -1.91%
Aug 05, 2025 $8.63 $8.24 $0.39 2,035,234.0 -0.12%

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
Sep, 2025 $7.37 $6.98 $0.388 4,559,934.0 +0.82%
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%
internet_content_information Z
$81.81
price down icon 2.97%
internet_content_information TME
$24.55
price up icon 0.12%
$36.73
price up icon 0.27%
$96.29
price up icon 1.04%
$220.06
price down icon 2.23%
$244.10
price down icon 0.47%
Cap:     |  Volume (24h):