Rumble Inc. (RUM) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
RUM Stock Price Trajectory (2021–2026)
As of March 2, 2026, Rumble Inc. (RUM) trades at $5.41, representing a -42.0% return over the past year. The stock has delivered a -11.1% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $18.52 on February 7, 2022. From this peak, RUM has corrected -70.8%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SOGP (+516.5% 1Y), MTCH (-0.3% 1Y), and LYFT (+3.7% 1Y), RUM has underperformed the peer group average. Compare RUM vs SOGP →
Historical Price Data
Showing 30 of 1,225 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 5.50 | 5.64 | 5.35 | 5.41 | 5 | -4.75% |
| 2026-02-26 | 5.76 | 5.77 | 5.50 | 5.68 | 5 | -1.39% |
| 2026-02-25 | 5.74 | 5.84 | 5.66 | 5.76 | 5 | +0.70% |
| 2026-02-24 | 5.52 | 5.79 | 5.43 | 5.72 | 5 | +3.44% |
| 2026-02-23 | 5.81 | 5.83 | 5.50 | 5.53 | 5 | -5.95% |
| 2026-02-20 | 5.73 | 5.96 | 5.70 | 5.88 | 5 | +1.38% |
| 2026-02-19 | 5.78 | 5.83 | 5.67 | 5.80 | 1.71M | -1.36% |
| 2026-02-18 | 5.73 | 6.08 | 5.67 | 5.88 | 1.74M | +2.08% |
| 2026-02-17 | 5.90 | 5.95 | 5.75 | 5.76 | 181K | -3.36% |
| 2026-02-13 | 6.02 | 6.15 | 5.83 | 5.96 | 1.46M | -1.00% |
| 2026-02-12 | 6.16 | 6.23 | 5.78 | 6.02 | 2.23M | -2.11% |
| 2026-02-11 | 6.38 | 6.42 | 6.06 | 6.15 | 1.83M | -2.84% |
| 2026-02-10 | 6.22 | 6.42 | 6.19 | 6.33 | 1.87M | +1.28% |
| 2026-02-09 | 6.00 | 6.36 | 5.92 | 6.25 | 3.19M | +8.13% |
| 2026-02-06 | 5.50 | 5.84 | 5.43 | 5.78 | 2.07M | +8.04% |
| 2026-02-05 | 5.59 | 5.64 | 5.29 | 5.35 | 2.99M | -6.47% |
| 2026-02-04 | 5.70 | 5.83 | 5.53 | 5.72 | 2.07M | +0.88% |
| 2026-02-03 | 5.52 | 5.69 | 5.45 | 5.67 | 2.35M | +2.72% |
| 2026-02-02 | 5.66 | 5.72 | 5.51 | 5.52 | 2.38M | -2.99% |
| 2026-01-30 | 5.89 | 5.96 | 5.54 | 5.69 | 2.51M | -5.17% |
| 2026-01-29 | 5.93 | 6.02 | 5.72 | 6.00 | 2.19M | +0.67% |
| 2026-01-28 | 6.10 | 6.20 | 5.90 | 5.96 | 1.86M | -0.50% |
| 2026-01-27 | 5.97 | 6.03 | 5.89 | 5.99 | 1.20M | +0.50% |
| 2026-01-26 | 6.09 | 6.13 | 5.94 | 5.96 | 1.48M | -3.25% |
| 2026-01-24 | 6.27 | 6.37 | 6.14 | 6.16 | 1.20M | 0.00% |
| 2026-01-23 | 6.27 | 6.37 | 6.14 | 6.16 | 1.21M | -2.38% |
| 2026-01-22 | 6.22 | 6.50 | 6.22 | 6.31 | 1.64M | +1.94% |
| 2026-01-21 | 5.77 | 6.29 | 5.76 | 6.19 | 2.34M | +7.65% |
| 2026-01-20 | 5.90 | 6.04 | 5.74 | 5.75 | 2.05M | -4.80% |
| 2026-01-16 | 6.06 | 6.17 | 6.00 | 6.04 | 1.57M | 0.00% |
See RUM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RUM Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare RUM vs NVDA
See how RUM stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has RUM stock performed recently?
RUM declined -42.0% over the past year, below its 5-year annualized CAGR of -11.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RUM's all-time high price?
Rumble Inc. reached $18.52 on 2022-02-07. The 52-week high is $10.99. Current 1-year return of -42.0% places the stock further from historical peaks.
Where can I download RUM historical price data?
This page provides RUM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.