NASDAQ · RUM

Rumble Inc.

Technology · Software - Application

$5.83

Down-$0.03 (-0.51%)

Updated Oct 21, 2026, 6:11 AM

SID Score

4.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance · RUM

RUM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

RUM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$5.75	$5.985	$5.68	$5.83	2.52M
Oct 19, 2026	$5.80	$6.005	$5.75	$5.86	4.1M
Oct 16, 2026	$6.10	$6.11	$5.61	$5.69	4.72M
Oct 15, 2026	$5.89	$6.165	$5.79	$6.15	5.35M
Oct 14, 2026	$6.51	$6.59	$6.005	$6.04	5.82M
Oct 13, 2026	$6.78	$6.885	$6.6815	$6.71	3.2M
Oct 12, 2026	$6.94	$6.94	$6.67	$6.84	3.28M
Oct 9, 2026	$7.08	$7.16	$6.82	$6.96	3.43M
Oct 8, 2026	$7.44	$7.5035	$6.80	$7.00	4.56M
Oct 7, 2026	$7.50	$7.6023	$7.35	$7.52	3.16M
Oct 6, 2026	$7.61	$7.81	$7.555	$7.65	3.33M
Oct 5, 2026	$7.60	$7.64	$7.155	$7.38	5.3M
Oct 2, 2026	$7.87	$8.055	$7.48	$7.575	4.58M
Oct 1, 2026	$7.57	$7.96	$7.39	$7.64	4.58M
Sep 30, 2026	$7.98	$8.32	$7.55	$7.56	5.02M
Sep 29, 2026	$8.07	$8.10	$7.70	$7.72	3.25M
Sep 28, 2026	$8.13	$8.21	$7.88	$7.93	3.55M
Sep 25, 2026	$8.59	$8.68	$8.28	$8.36	2.71M
Sep 24, 2026	$8.18	$8.62	$8.07	$8.60	4.59M
Sep 23, 2026	$8.82	$8.845	$8.26	$8.27	4.82M
Sep 22, 2026	$9.22	$9.305	$8.7205	$8.96	6.07M