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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 21, 2023	5.570	5.570	5.110	5.230	3,198,092	-0.29(-5.25%)
Sep 20, 2023	5.600	5.715	5.270	5.520	3,605,761	-0.13(-2.30%)
Sep 19, 2023	5.890	5.900	5.300	5.650	5,240,485	-0.28(-4.72%)
Sep 18, 2023	6.560	6.680	5.850	5.930	5,823,609	-0.86(-12.67%)
Sep 15, 2023	6.950	6.950	6.620	6.790	1,908,894	-0.22(-3.14%)
Sep 14, 2023	6.990	7.170	6.970	7.010	554,506	+0.00(+0.00%)
Sep 13, 2023	6.870	7.030	6.820	7.010	585,527	+0.12(+1.74%)
Sep 12, 2023	6.940	7.220	6.850	6.890	926,382	-0.02(-0.29%)
Sep 11, 2023	7.150	7.169	6.900	6.910	908,771	-0.21(-2.95%)
Sep 08, 2023	7.170	7.230	7.055	7.120	608,718	-0.04(-0.56%)
Sep 07, 2023	7.400	7.400	7.095	7.160	559,904	-0.19(-2.59%)
Sep 06, 2023	7.750	7.750	7.290	7.350	1,288,903	-0.40(-5.16%)
Sep 05, 2023	7.770	7.930	7.420	7.750	832,889	-0.13(-1.65%)
Sep 01, 2023	8.390	8.540	7.800	7.880	1,111,873	-0.49(-5.85%)
Aug 31, 2023	8.220	8.590	8.200	8.370	783,549	+0.14(+1.70%)
Aug 30, 2023	8.070	8.385	7.960	8.230	1,042,284	+0.14(+1.73%)
Aug 29, 2023	7.730	8.120	7.690	8.090	849,744	+0.35(+4.52%)
Aug 28, 2023	7.350	7.755	7.340	7.740	787,487	+0.39(+5.31%)
Aug 25, 2023	7.120	7.410	7.090	7.350	806,039	+0.23(+3.23%)
Aug 24, 2023	7.290	7.330	7.100	7.120	682,364	-0.14(-1.93%)
Aug 23, 2023	7.080	7.310	7.030	7.260	833,481	+0.18(+2.54%)
Aug 22, 2023	7.040	7.190	6.870	7.080	1,570,621	+0.11(+1.58%)
Aug 21, 2023	7.080	7.170	6.810	6.970	1,255,996	-0.05(-0.71%)
Aug 18, 2023	7.220	7.320	7.010	7.020	964,901	-0.22(-3.04%)
Aug 17, 2023	7.170	7.350	7.050	7.240	1,069,065	+0.15(+2.04%)
Aug 16, 2023	7.120	7.240	6.832	7.095	1,913,587	+0.01(+0.14%)
Aug 15, 2023	7.800	7.885	7.040	7.085	4,215,399	-1.16(-14.02%)
Aug 14, 2023	8.220	8.270	7.950	8.240	2,149,596	+0.02(+0.24%)
Aug 11, 2023	8.050	8.245	8.050	8.220	585,559	+0.06(+0.74%)
Aug 10, 2023	8.060	8.280	8.020	8.160	579,937	+0.11(+1.37%)
Aug 09, 2023	8.230	8.490	8.000	8.050	963,676	-0.14(-1.71%)
Aug 08, 2023	8.100	8.230	7.970	8.190	606,703	+0.01(+0.12%)
Aug 07, 2023	8.140	8.255	7.970	8.180	613,890	+0.04(+0.49%)
Aug 04, 2023	8.130	8.280	8.050	8.140	515,095	-0.01(-0.12%)
Aug 03, 2023	8.210	8.370	8.069	8.150	640,652	-0.10(-1.21%)
Aug 02, 2023	8.690	8.690	8.200	8.250	808,082	-0.55(-6.25%)
Aug 01, 2023	8.600	8.890	8.430	8.800	935,577	+0.18(+2.09%)
Jul 31, 2023	8.590	8.639	8.450	8.620	717,635	+0.07(+0.82%)
Jul 28, 2023	8.200	8.570	8.150	8.550	818,535	+0.37(+4.52%)
Jul 27, 2023	8.230	8.580	8.150	8.180	1,073,714	-0.05(-0.61%)
Jul 26, 2023	8.010	8.230	7.900	8.230	726,727	+0.22(+2.75%)
Jul 25, 2023	8.020	8.100	7.950	8.010	789,749	+0.01(+0.12%)
Jul 24, 2023	7.970	8.081	7.770	8.000	1,225,569	+0.06(+0.76%)
Jul 21, 2023	8.210	8.610	7.875	7.940	6,843,400	-0.26(-3.17%)
Jul 20, 2023	8.180	8.330	8.110	8.200	858,975	-0.02(-0.24%)
Jul 19, 2023	8.280	8.357	8.192	8.220	823,349	-0.01(-0.12%)
Jul 18, 2023	8.350	8.350	8.140	8.230	894,852	-0.08(-0.96%)
Jul 17, 2023	8.300	8.410	8.220	8.310	790,205	+0.01(+0.12%)
Jul 14, 2023	8.720	8.760	8.230	8.300	1,202,500	-0.48(-5.47%)
Jul 13, 2023	8.620	8.880	8.550	8.780	658,091	+0.17(+1.97%)
Jul 12, 2023	8.650	8.690	8.470	8.610	736,867	+0.12(+1.41%)
Jul 11, 2023	8.490	8.610	8.430	8.490	569,688	+0.00(+0.00%)
Jul 10, 2023	8.470	8.550	8.380	8.490	463,949	+0.05(+0.59%)
Jul 07, 2023	8.530	8.740	8.420	8.440	879,666	-0.09(-1.06%)
Jul 06, 2023	8.630	8.630	8.200	8.530	1,105,087	-0.13(-1.50%)
Jul 05, 2023	8.710	8.920	8.580	8.660	1,389,696	-0.04(-0.46%)