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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	6.240	6.420	6.055	6.290	1,050,319	+0.12(+1.94%)
Apr 17, 2024	6.050	6.360	6.040	6.170	1,336,454	+0.12(+1.98%)
Apr 16, 2024	6.010	6.380	5.960	6.050	1,335,362	-0.05(-0.82%)
Apr 15, 2024	6.330	6.390	6.016	6.100	1,596,518	-0.26(-4.09%)
Apr 12, 2024	6.620	6.710	6.310	6.360	1,317,237	-0.36(-5.36%)
Apr 11, 2024	6.900	6.920	6.633	6.720	889,512	-0.18(-2.61%)
Apr 10, 2024	6.530	6.985	6.500	6.900	1,581,550	+0.14(+2.07%)
Apr 09, 2024	6.550	6.800	6.508	6.760	1,559,580	+0.23(+3.52%)
Apr 08, 2024	6.470	6.590	6.200	6.530	1,540,363	+0.10(+1.56%)
Apr 05, 2024	6.650	6.650	6.300	6.430	2,686,030	-0.24(-3.60%)
Apr 04, 2024	6.790	6.890	6.650	6.670	1,733,601	-0.01(-0.15%)
Apr 03, 2024	7.200	7.280	6.635	6.680	3,981,813	-0.64(-8.74%)
Apr 02, 2024	7.140	7.430	7.000	7.320	2,853,498	+0.08(+1.10%)
Apr 01, 2024	7.970	7.980	6.900	7.240	7,321,348	-0.84(-10.40%)
Mar 28, 2024	8.000	8.070	8.070	8.080	4,675,715	-0.42(-4.94%)
Mar 27, 2024	8.680	8.940	8.170	8.500	5,399,141	-0.11(-1.28%)
Mar 26, 2024	7.600	9.090	7.520	8.610	12,490,736	+1.15(+15.42%)
Mar 25, 2024	7.400	7.550	7.180	7.460	2,547,784	+0.17(+2.33%)
Mar 22, 2024	7.650	7.870	7.165	7.290	2,582,184	-0.43(-5.57%)
Mar 21, 2024	7.950	8.030	7.560	7.720	1,953,370	-0.23(-2.89%)
Mar 20, 2024	7.600	8.070	7.560	7.950	3,370,694	+0.32(+4.19%)
Mar 19, 2024	7.650	7.650	7.310	7.630	1,735,819	+0.00(+0.07%)
Mar 18, 2024	7.740	7.870	7.420	7.625	2,142,304	-0.09(-1.23%)
Mar 15, 2024	7.750	8.150	7.565	7.720	3,598,543	-0.01(-0.13%)
Mar 14, 2024	8.640	8.780	7.500	7.730	5,944,609	-0.75(-8.84%)
Mar 13, 2024	7.830	9.200	7.650	8.480	15,861,083	+0.58(+7.34%)
Mar 12, 2024	7.010	8.150	6.760	7.900	11,377,435	+1.22(+18.26%)
Mar 11, 2024	6.690	6.750	6.550	6.680	1,119,055	-0.06(-0.89%)
Mar 08, 2024	6.760	7.180	6.660	6.740	1,986,699	-0.01(-0.15%)
Mar 07, 2024	6.690	6.900	6.620	6.750	1,330,530	+0.02(+0.30%)
Mar 06, 2024	7.020	7.090	6.400	6.730	2,933,284	-0.31(-4.40%)
Mar 05, 2024	7.250	7.400	6.690	7.040	3,194,438	-0.17(-2.36%)
Mar 04, 2024	6.700	7.300	6.560	7.210	5,549,413	+0.60(+9.08%)
Mar 01, 2024	6.640	6.730	6.490	6.610	1,670,055	+0.08(+1.23%)
Feb 29, 2024	6.420	6.720	6.350	6.530	2,221,200	+0.16(+2.51%)
Feb 28, 2024	6.760	6.770	6.215	6.370	2,740,824	-0.45(-6.60%)
Feb 27, 2024	6.820	7.120	6.795	6.820	1,648,488	-0.01(-0.15%)
Feb 26, 2024	6.970	6.970	6.730	6.830	1,795,137	+0.13(+1.94%)
Feb 23, 2024	7.120	7.160	6.680	6.700	2,487,575	-0.49(-6.82%)
Feb 22, 2024	7.160	7.290	7.010	7.190	2,218,859	-0.01(-0.14%)
Feb 21, 2024	7.030	7.320	6.920	7.200	2,589,837	+0.15(+2.13%)
Feb 20, 2024	7.500	7.500	6.930	7.050	3,268,063	-0.47(-6.25%)
Feb 16, 2024	7.490	7.960	7.325	7.520	5,214,126	-0.09(-1.18%)
Feb 15, 2024	7.450	8.020	7.300	7.610	4,757,473	+0.48(+6.73%)
Feb 14, 2024	7.110	7.180	6.910	7.130	2,831,865	+0.23(+3.33%)
Feb 13, 2024	7.110	7.270	6.752	6.900	3,819,642	-0.52(-7.01%)
Feb 12, 2024	7.890	8.140	7.250	7.420	4,988,579	-0.47(-5.96%)
Feb 09, 2024	8.000	8.150	7.630	7.890	4,414,223	-0.08(-1.00%)
Feb 08, 2024	8.000	8.360	7.800	7.970	7,296,613	-0.09(-1.12%)
Feb 07, 2024	7.700	8.210	7.255	8.060	9,225,717	+0.33(+4.27%)
Feb 06, 2024	7.140	7.980	6.980	7.730	10,580,594	+0.63(+8.87%)
Feb 05, 2024	6.810	7.335	6.550	7.100	8,808,207	+0.19(+2.75%)
Feb 02, 2024	6.820	7.320	6.660	6.910	6,008,971	-0.01(-0.14%)