Rumble Inc. (RUMBW) NASDAQ

Currency In USD

RUMBW Historical Return

If you invested $1000 in Rumble Inc. (RUMBW) since IPO date, it would be worth $2,187.5 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,333.33, while $1000 invested 1 year ago would be worth $784.75. This corresponds to total returns of 118.75%, 133.33%, -21.52%, respectively, with annualized returns of 15.56%, 18.58%, -21.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RUMBW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	1.79	1.7	1.7	1.79	1.6	8,195
September 09, 2026	1.86	1.87	1.87	2.24	1.66	13,784
September 08, 2026	2.1	2.13	2.13	2.13	1.86	4,739
September 04, 2026	2.17	2.08	2.08	2.17	2.05	6,897
September 03, 2026	2.05	2.33	2.33	2.33	2.05	5,508
September 02, 2026	2.2	2.2	2.2	2.2	2.2	612
September 01, 2026	2.05	2.03	2.03	2.09	2.03	15,120
August 31, 2026	2.01	2.18	2.18	2.18	1.93	6,884
August 28, 2026	2.5	2.19	2.19	2.5	2.19	4,094
August 27, 2026	2.37	2.5	2.5	2.57	2.37	10,396
August 26, 2026	2.47	2.29	2.29	2.48	2.18	17,260
August 25, 2026	2.17	2.72	2.72	2.76	2	88,135
August 24, 2026	2.12	2.07	2.07	2.34	2.07	34,783
August 21, 2026	1.83	2	2	2.06	1.81	37,459
August 20, 2026	1.78	1.78	1.78	1.78	1.78	296
August 19, 2026	1.75	1.77	1.77	1.95	1.75	17,368
August 18, 2026	1.82	1.73	1.73	1.87	1.67	17,390
August 17, 2026	1.83	1.8	1.8	2	1.73	36,765
August 14, 2026	1.81	1.66	1.66	1.81	1.66	6,722
August 13, 2026	1.89	1.81	1.81	2.12	1.81	19,812
August 12, 2026	1.78	1.79	1.79	1.87	1.78	36,885
August 11, 2026	1.74	1.76	1.76	1.88	1.66	27,100
August 10, 2026	1.48	1.64	1.64	1.64	1.48	2,061
August 07, 2026	1.72	1.72	1.72	1.72	1.72	367
August 06, 2026	1.6	1.7	1.7	1.71	1.54	1,978
August 05, 2026	1.63	1.68	1.68	1.68	1.63	4,096
August 04, 2026	1.7	1.68	1.68	1.79	1.68	9,580
August 03, 2026	1.42	1.64	1.64	1.68	1.42	7,128
July 31, 2026	1.61	1.46	1.46	1.62	1.46	3,345
July 30, 2026	1.55	1.47	1.47	1.61	1.47	8,617
July 29, 2026	1.54	1.5	1.5	1.57	1.47	13,487
July 28, 2026	1.54	1.56	1.56	1.61	1.5	6,319
July 27, 2026	1.6	1.61	1.61	1.61	1.47	2,821
July 23, 2026	1.6	1.61	1.61	1.69	1.6	1,383
July 22, 2026	1.65	1.69	1.69	1.69	1.49	1,883
July 21, 2026	1.47	1.71	1.71	1.77	1.47	3,151
July 20, 2026	1.78	1.75	1.75	1.78	1.61	3,245
July 17, 2026	1.62	1.67	1.67	1.76	1.61	4,655
July 16, 2026	1.76	1.69	1.69	1.99	1.69	14,461
July 15, 2026	1.88	1.85	1.85	1.88	1.84	926
July 14, 2026	2.05	1.82	1.82	2.08	1.68	7,279
July 13, 2026	1.78	1.66	1.66	1.78	1.65	3,949
July 10, 2026	1.98	1.85	1.85	1.98	1.77	4,055
July 09, 2026	1.88	1.9	1.9	1.93	1.75	6,447
July 08, 2026	1.74	1.83	1.83	1.84	1.69	7,603
July 07, 2026	1.76	1.95	1.95	1.95	1.76	1,264
July 06, 2026	1.81	1.81	1.81	1.81	1.74	1,843
July 02, 2026	1.84	1.81	1.81	1.85	1.72	6,968
July 01, 2026	1.87	1.87	1.87	1.89	1.8	5,421
June 30, 2026	2.26	1.77	1.77	2.26	1.64	6,264
June 29, 2026	1.7	1.83	1.83	1.87	1.7	5,392
June 26, 2026	1.74	1.84	1.84	1.92	1.74	1,086
June 25, 2026	1.73	1.85	1.85	1.96	1.71	18,088
June 24, 2026	2	1.82	1.82	2	1.8	7,733
June 23, 2026	2.29	2.13	2.13	2.3	2.05	16,093
June 22, 2026	2.37	2.17	2.17	2.37	2	17,102
June 18, 2026	2.52	2.38	2.38	2.52	2.18	48,457
June 17, 2026	2.12	2	2	2.12	2	470
June 16, 2026	2.25	2.16	2.16	2.25	2	17,950
June 15, 2026	2.2	2.33	2.33	2.81	2.1	34,716