NASDAQ · RUM

Rumble Inc.

Technology · Software - Application

$5.08

Down-$0.06 (-1.20%)

Updated Nov 10, 2026, 6:28 PM

SID Score

4.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · RUM

RUM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 9, 2026

Daily close

View OHLC price history

RUM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 9, 2026	$4.91	$5.18	$4.785	$5.08	3.16M
Nov 6, 2026	$4.82	$5.04	$4.7034	$4.915	3.06M
Nov 5, 2026	$5.05	$5.08	$4.49	$4.695	5.17M
Nov 4, 2026	$5.29	$5.425	$5.09	$5.11	3.13M
Nov 3, 2026	$5.115	$5.225	$5.07	$5.12	2.66M
Nov 2, 2026	$5.39	$5.4495	$5.02	$5.05	2.91M
Oct 30, 2026	$5.37	$5.44	$5.17	$5.32	3.89M
Oct 29, 2026	$5.61	$5.77	$5.53	$5.60	2.13M
Oct 28, 2026	$5.73	$5.81	$5.61	$5.78	2.58M
Oct 27, 2026	$5.45	$5.89	$5.39	$5.715	3.61M
Oct 26, 2026	$5.52	$5.60	$5.25	$5.37	2.93M
Oct 23, 2026	$5.48	$5.715	$5.3901	$5.64	2.24M
Oct 22, 2026	$5.68	$5.765	$5.40	$5.54	4.07M
Oct 21, 2026	$5.98	$6.018	$5.80	$5.82	2.22M
Oct 20, 2026	$5.75	$5.985	$5.68	$5.83	2.54M
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