Rumble Inc. (RUM) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
RUM Historical Performance
Short-Term Returns
RUM Stock Price Trajectory (2021–2026)
As of May 8, 2026, Rumble Inc. (RUM) trades at $7.47, representing a -1.7% return over the past year. The stock has delivered a -23.3% total return over five years (-5.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $18.52 on February 7, 2022. From this peak, RUM has corrected -59.7%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers GOOGL (+162.9% 1Y), META (+3.4% 1Y), and SNAP (-26.4% 1Y), RUM has underperformed the peer group average. Compare RUM vs GOOGL →
RUM Historical Price Data (2025–2026)
Showing 30 of 1,273 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7.96 | 7.98 | 7.38 | 7.47 | 2.41M | -7.20% |
| 2026-05-06 | 7.30 | 8.06 | 7.25 | 8.05 | 3.58M | +10.12% |
| 2026-05-05 | 7.25 | 7.39 | 7.01 | 7.31 | 581K | +2.96% |
| 2026-05-04 | 7.28 | 7.58 | 6.98 | 7.10 | 2.83M | -3.27% |
| 2026-05-01 | 7.56 | 7.67 | 7.20 | 7.34 | 3.05M | -2.52% |
| 2026-04-30 | 6.72 | 7.75 | 6.68 | 7.53 | 5.12M | +13.06% |
| 2026-04-29 | 7.04 | 7.04 | 6.54 | 6.66 | 2.01M | -4.99% |
| 2026-04-28 | 7.04 | 7.14 | 6.94 | 7.01 | 2.01M | -2.77% |
| 2026-04-27 | 6.48 | 7.30 | 6.46 | 7.21 | 4.78M | +10.58% |
| 2026-04-24 | 6.64 | 6.66 | 6.28 | 6.52 | 1.89M | 0.00% |
| 2026-04-23 | 6.67 | 7.08 | 6.39 | 6.52 | 3.72M | -2.83% |
| 2026-04-22 | 6.59 | 6.77 | 6.48 | 6.71 | 2.63M | +4.19% |
| 2026-04-21 | 6.90 | 6.90 | 6.34 | 6.44 | 3.12M | -6.67% |
| 2026-04-20 | 6.29 | 7.15 | 6.22 | 6.90 | 6.27M | +9.18% |
| 2026-04-17 | 6.40 | 6.70 | 6.29 | 6.32 | 4.10M | -1.10% |
| 2026-04-16 | 5.69 | 6.81 | 5.69 | 6.39 | 11.27M | +14.52% |
| 2026-04-15 | 5.28 | 5.59 | 5.24 | 5.58 | 2.50M | +6.90% |
| 2026-04-14 | 5.32 | 5.41 | 5.16 | 5.22 | 1.65M | +0.77% |
| 2026-04-13 | 4.93 | 5.19 | 4.90 | 5.18 | 1.55M | +3.81% |
| 2026-04-10 | 5.13 | 5.18 | 4.98 | 4.99 | 1.03M | -2.35% |
| 2026-04-09 | 5.08 | 5.14 | 5.00 | 5.11 | 1.09M | -0.39% |
| 2026-04-08 | 5.21 | 5.29 | 5.07 | 5.13 | 1.37M | +3.85% |
| 2026-04-07 | 4.86 | 4.96 | 4.78 | 4.94 | 1.39M | 0.00% |
| 2026-04-06 | 4.98 | 5.07 | 4.92 | 4.94 | 1.65M | -0.80% |
| 2026-04-02 | 4.84 | 5.08 | 4.83 | 4.98 | 1.54M | -0.60% |
| 2026-04-01 | 5.12 | 5.21 | 4.96 | 5.01 | 1.83M | -0.99% |
| 2026-03-31 | 4.80 | 5.11 | 4.72 | 5.06 | 2.20M | +8.35% |
| 2026-03-30 | 4.79 | 4.79 | 4.62 | 4.67 | 1.39M | -0.85% |
| 2026-03-27 | 4.86 | 4.90 | 4.65 | 4.71 | 2.32M | -5.61% |
| 2026-03-26 | 5.04 | 5.16 | 4.87 | 4.99 | 2.37M | -2.35% |
See RUM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RUM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RUM vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonRUM — Frequently Asked Questions
Quick answers to the most common questions about buying RUM stock.
How has RUM stock performed recently?
RUM declined -1.7% over the past year, below its 5-year annualized CAGR of -5.2%. The stock trades above 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 -1.7% 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.