Rumble Inc. - Class A Common Stock (NQ:RUM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2025	10.06	10.83	9.930	10.56	4,651,801	+0.60(+6.02%)
May 12, 2025	10.03	10.23	9.640	9.960	4,324,847	+0.66(+7.10%)
May 09, 2025	7.970	10.29	7.880	9.300	10,415,773	+1.52(+19.54%)
May 08, 2025	7.810	7.950	7.560	7.780	1,784,391	+0.18(+2.37%)
May 07, 2025	7.660	7.870	7.475	7.600	1,457,343	-0.02(-0.26%)
May 06, 2025	7.630	7.735	7.560	7.620	1,029,298	-0.16(-2.06%)
May 05, 2025	7.910	7.995	7.760	7.780	1,043,749	-0.28(-3.47%)
May 02, 2025	7.940	8.170	7.900	8.060	1,325,706	+0.28(+3.60%)
May 01, 2025	7.880	8.050	7.760	7.780	1,439,569	+0.06(+0.78%)
Apr 30, 2025	7.580	7.790	7.435	7.720	1,489,157	-0.15(-1.91%)
Apr 29, 2025	8.030	8.150	7.810	7.870	1,190,747	-0.24(-2.96%)
Apr 28, 2025	8.100	8.210	7.880	8.110	1,195,648	+0.03(+0.37%)
Apr 25, 2025	8.200	8.355	8.070	8.080	1,421,659	-0.16(-1.94%)
Apr 24, 2025	7.970	8.260	7.850	8.240	1,553,504	+0.31(+3.91%)
Apr 23, 2025	7.940	8.137	7.810	7.930	1,663,655	+0.37(+4.89%)
Apr 22, 2025	7.200	7.600	7.140	7.560	1,966,806	+0.42(+5.88%)
Apr 21, 2025	7.050	7.158	6.960	7.140	1,155,356	-0.03(-0.35%)
Apr 17, 2025	7.180	7.230	6.990	7.165	1,273,126	+0.08(+1.20%)
Apr 16, 2025	7.000	7.200	6.860	7.080	1,274,222	-0.10(-1.39%)
Apr 15, 2025	7.290	7.490	7.100	7.180	2,009,175	-0.23(-3.10%)
Apr 14, 2025	7.930	7.930	7.160	7.410	1,919,335	-0.17(-2.24%)
Apr 11, 2025	7.530	7.670	7.340	7.580	1,185,063	+0.04(+0.53%)
Apr 10, 2025	7.900	7.930	7.400	7.540	2,057,822	-0.61(-7.54%)
Apr 09, 2025	6.920	8.160	6.916	8.155	2,938,686	+1.21(+17.51%)
Apr 08, 2025	7.820	7.980	6.790	6.940	2,388,200	-0.68(-8.92%)
Apr 07, 2025	7.020	8.000	6.960	7.620	2,832,463	+0.06(+0.79%)
Apr 04, 2025	7.300	7.665	6.650	7.560	2,651,668	-0.13(-1.69%)
Apr 03, 2025	7.430	7.885	7.420	7.690	2,001,940	-0.37(-4.59%)
Apr 02, 2025	7.440	8.180	7.400	8.060	2,870,100	+0.36(+4.68%)
Apr 01, 2025	7.050	7.715	7.020	7.700	3,540,174	+0.63(+8.91%)
Mar 31, 2025	6.950	7.210	6.650	7.070	2,652,683	-0.17(-2.35%)
Mar 28, 2025	7.580	7.640	7.140	7.240	2,387,510	-0.46(-5.97%)
Mar 27, 2025	7.790	8.070	7.625	7.700	1,999,853	-0.13(-1.66%)
Mar 26, 2025	7.890	8.280	7.680	7.830	2,565,111	-0.20(-2.49%)
Mar 25, 2025	7.850	8.470	7.650	8.030	4,831,963	+0.02(+0.25%)
Mar 24, 2025	8.060	8.180	7.870	8.010	3,404,736	+0.27(+3.49%)
Mar 21, 2025	7.560	7.795	7.420	7.740	4,812,719	+0.00(+0.00%)
Mar 20, 2025	7.720	7.960	7.630	7.740	1,804,220	-0.11(-1.40%)
Mar 19, 2025	7.780	8.036	7.735	7.850	2,124,365	+0.16(+2.08%)
Mar 18, 2025	7.940	8.052	7.680	7.690	1,586,046	-0.42(-5.18%)
Mar 17, 2025	8.000	8.320	7.854	8.110	1,778,412	+0.08(+1.00%)
Mar 14, 2025	7.740	8.040	7.720	8.030	2,077,674	+0.46(+6.08%)
Mar 13, 2025	8.229	8.230	7.550	7.570	2,401,229	-0.64(-7.80%)
Mar 12, 2025	8.090	8.340	7.835	8.210	2,290,528	+0.42(+5.39%)
Mar 11, 2025	7.980	8.170	7.620	7.790	2,312,856	-0.19(-2.38%)
Mar 10, 2025	8.080	8.320	7.745	7.980	2,973,153	-0.40(-4.77%)
Mar 07, 2025	8.320	8.720	8.000	8.380	2,493,722	-0.10(-1.18%)
Mar 06, 2025	8.510	8.930	8.330	8.480	1,959,806	-0.38(-4.29%)
Mar 05, 2025	8.260	8.870	8.030	8.860	1,953,149	+0.68(+8.31%)
Mar 04, 2025	8.180	8.550	7.880	8.180	4,326,165	-0.33(-3.88%)