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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.890	8.020	7.550	7.960	1,489,454	+0.18(+2.31%)
Apr 27, 2023	8.300	8.380	7.300	7.780	3,931,099	-0.33(-4.13%)
Apr 26, 2023	9.010	9.011	8.068	8.115	2,583,758	-0.81(-9.13%)
Apr 25, 2023	9.240	9.705	8.700	8.930	3,274,757	-0.27(-2.93%)
Apr 24, 2023	8.650	9.600	8.360	9.200	4,362,683	+0.52(+5.99%)
Apr 21, 2023	9.000	9.080	8.530	8.680	1,045,613	-0.25(-2.80%)
Apr 20, 2023	9.180	9.310	8.880	8.930	895,817	-0.38(-4.08%)
Apr 19, 2023	9.300	9.550	9.150	9.310	935,661	-0.04(-0.43%)
Apr 18, 2023	9.440	9.500	9.240	9.350	523,604	-0.03(-0.32%)
Apr 17, 2023	9.260	9.565	9.175	9.380	632,183	+0.04(+0.43%)
Apr 14, 2023	9.070	9.380	8.800	9.340	915,022	+0.25(+2.75%)
Apr 13, 2023	9.020	9.240	8.980	9.090	758,218	+0.10(+1.11%)
Apr 12, 2023	9.400	9.430	8.880	8.990	1,124,762	-0.12(-1.32%)
Apr 11, 2023	9.050	9.370	8.950	9.110	889,232	+0.11(+1.22%)
Apr 10, 2023	8.920	9.250	8.860	9.000	741,767	+0.06(+0.67%)
Apr 06, 2023	8.620	9.010	8.510	8.940	819,951	+0.33(+3.83%)
Apr 05, 2023	9.140	9.180	8.510	8.610	1,531,269	-0.65(-7.02%)
Apr 04, 2023	9.470	9.825	9.070	9.260	3,205,962	-0.16(-1.70%)
Apr 03, 2023	10.03	10.34	9.160	9.420	2,127,089	-0.58(-5.80%)
Mar 31, 2023	10.01	10.39	9.510	10.00	8,313,244	+0.66(+7.12%)
Mar 30, 2023	9.420	9.490	8.880	9.335	4,688,398	+0.05(+0.54%)
Mar 29, 2023	9.000	9.310	8.730	9.285	990,433	+0.43(+4.80%)
Mar 28, 2023	8.350	8.910	8.338	8.860	713,831	+0.53(+6.36%)
Mar 27, 2023	8.330	8.600	8.270	8.330	585,078	+0.01(+0.12%)
Mar 24, 2023	8.460	8.530	7.930	8.320	1,001,105	-0.13(-1.54%)
Mar 23, 2023	8.430	8.690	8.310	8.450	764,314	+0.13(+1.56%)
Mar 22, 2023	8.380	8.600	8.181	8.320	773,314	+0.07(+0.85%)
Mar 21, 2023	8.240	8.525	8.130	8.250	889,030	+0.15(+1.85%)
Mar 20, 2023	8.010	8.319	7.800	8.100	1,321,434	+0.14(+1.76%)
Mar 17, 2023	8.110	8.170	7.900	7.960	5,610,203	-0.13(-1.61%)
Mar 16, 2023	8.520	8.700	8.020	8.090	1,471,567	-0.39(-4.60%)
Mar 15, 2023	9.100	9.240	8.470	8.480	973,120	-0.80(-8.62%)
Mar 14, 2023	8.830	9.390	8.830	9.280	790,116	+0.40(+4.50%)
Mar 13, 2023	8.660	9.000	8.428	8.880	857,901	+0.00(+0.00%)
Mar 10, 2023	9.170	9.405	8.820	8.880	970,954	-0.33(-3.58%)
Mar 09, 2023	9.740	9.940	9.200	9.210	852,014	-0.48(-4.95%)
Mar 08, 2023	9.650	9.942	9.530	9.690	1,075,780	+0.21(+2.22%)
Mar 07, 2023	9.300	9.990	9.220	9.480	1,272,753	+0.14(+1.50%)
Mar 06, 2023	8.660	10.04	8.625	9.340	2,469,485	+0.86(+10.14%)
Mar 03, 2023	8.450	8.590	8.290	8.480	485,385	+0.14(+1.68%)
Mar 02, 2023	7.870	8.520	7.720	8.340	635,269	+0.46(+5.84%)
Mar 01, 2023	8.150	8.229	7.810	7.880	772,876	-0.18(-2.23%)
Feb 28, 2023	8.320	8.518	8.040	8.060	719,942	-0.32(-3.82%)
Feb 27, 2023	8.800	8.820	8.190	8.380	855,272	-0.18(-2.10%)
Feb 24, 2023	9.250	9.380	8.500	8.560	998,741	-0.89(-9.42%)
Feb 23, 2023	9.630	9.700	9.430	9.450	292,300	-0.12(-1.25%)
Feb 22, 2023	9.500	9.770	9.470	9.570	476,840	+0.01(+0.10%)
Feb 21, 2023	9.210	9.700	9.130	9.560	595,764	+0.30(+3.24%)
Feb 17, 2023	9.400	9.400	9.170	9.260	275,611	-0.15(-1.59%)
Feb 16, 2023	9.350	9.791	9.160	9.410	561,824	+0.00(+0.00%)
Feb 15, 2023	8.900	9.440	8.830	9.410	528,606	+0.43(+4.79%)
Feb 14, 2023	8.940	9.180	8.770	8.980	661,230	-0.10(-1.10%)
Feb 13, 2023	9.380	9.500	9.005	9.080	696,026	+0.21(+2.37%)
Feb 10, 2023	10.20	10.20	8.750	8.870	1,677,002	-1.39(-13.55%)
Feb 09, 2023	9.970	10.26	9.970	10.26	690,801	+0.26(+2.60%)
Feb 08, 2023	10.12	10.29	9.970	10.00	590,041	-0.22(-2.15%)
Feb 07, 2023	9.950	10.22	9.900	10.22	548,176	+0.18(+1.79%)
Feb 06, 2023	9.910	10.15	9.760	10.04	432,530	-0.05(-0.50%)
Feb 03, 2023	10.11	10.30	9.900	10.09	755,697	-0.10(-0.98%)
Feb 02, 2023	10.45	10.54	10.06	10.19	1,297,269	-0.13(-1.26%)