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 $1,062.38 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,103.77, while $1000 invested 1 year ago would be worth $508.92. This corresponds to total returns of 6.24%, 10.38%, -49.11%, respectively, with annualized returns of 1.09%, 1.99%, -49.11%.

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
November 10, 2026	2.26	0.85	0.85	2.26	0.76	2,250
November 09, 2026	2.26	0.75	0.75	2.26	0.71	8,333
November 06, 2026	2.26	0.82	0.82	2.26	0.75	2,448
November 05, 2026	2.26	0.86	0.86	2.26	0.79	5,820
November 04, 2026	2.26	0.9	0.9	2.26	0.86	2,409
November 03, 2026	2.26	0.98	0.98	2.26	0.87	10,296
November 02, 2026	2.26	0.8	0.8	2.26	0.8	3,959
October 30, 2026	0.91	0.85	0.85	1	0.76	17,485
October 29, 2026	1.11	1.01	1.01	1.12	1.01	4,854
October 28, 2026	1.09	1.04	1.04	1.09	1.04	1,041
October 27, 2026	0.99	1.13	1.13	1.13	0.99	3,441
October 26, 2026	0.91	0.99	0.99	1.03	0.91	17,226
October 23, 2026	0.93	0.93	0.93	0.97	0.92	7,045
October 22, 2026	1.3	1.04	1.04	1.67	0.95	8,934
October 21, 2026	1.06	1.09	1.09	1.1	1.06	4,722
October 20, 2026	0.99	1.01	1.01	1.36	0.99	6,370
October 19, 2026	1.13	1.04	1.04	1.14	1.04	10,660
October 16, 2026	1.07	1.04	1.04	1.12	1.03	27,069
October 15, 2026	1.28	1.06	1.06	1.29	0.93	44,198
October 14, 2026	1.43	1.41	1.41	1.49	1.4	4,701
October 13, 2026	1.46	1.7	1.7	1.7	1.46	33
October 12, 2026	1.58	1.58	1.58	1.59	1.57	10,913
October 09, 2026	1.59	1.57	1.57	1.79	1.45	8,203
October 08, 2026	1.55	1.48	1.48	1.89	1.26	8,230
October 07, 2026	1.77	1.66	1.66	1.77	1.66	3,003
October 06, 2026	1.85	1.95	1.95	1.95	1.85	0
October 05, 2026	1.58	1.81	1.81	1.83	1.55	9,454
October 02, 2026	2.26	1.78	1.78	2.26	1.78	11,585
October 01, 2026	1.79	1.75	1.75	1.92	1.65	9,141
September 30, 2026	1.69	1.7	1.7	1.84	1.69	5,405
September 29, 2026	1.79	1.69	1.69	1.79	1.69	4,748
September 28, 2026	1.9	1.81	1.81	1.9	1.73	17,585
September 25, 2026	1.92	1.92	1.92	1.93	1.9	3,516
September 24, 2026	1.96	1.88	1.88	1.98	1.84	6,096
September 23, 2026	2.02	2	2	2.02	2	2,006
September 22, 2026	2.1	2.1	2.1	2.1	2.1	4,254
September 21, 2026	2.09	2.17	2.17	2.17	2.09	9,770
September 18, 2026	2.07	2.11	2.11	2.16	2.07	16,201
September 17, 2026	2.1	2.09	2.09	2.19	2.05	23,904
September 16, 2026	2.05	1.95	1.95	2.08	1.88	24,566
September 15, 2026	2.03	1.95	1.95	2.08	1.83	7,777
September 11, 2026	1.75	1.57	1.57	1.75	1.56	46,003
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