Stock listing
NASDAQ:RUM Rumble Inc. Stock
Home listing (NASDAQ) of Rumble Inc.
Follow Rumble Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:RUM
$5.32 USD -0.28 (-5.0%)
Close on Oct 30, 2026
- Day range
- $5.17 – $5.44 USDOct 30, 2026
- Volume
- 3.89M sharesOct 30, 2026
- Market cap
- $1.47B USDAt the close on Oct 30, 2026 · price × 276.3M shares outstanding
- 52-week range
- $4.62 – $10.60 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $35.16M USDMedian day 3.58M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:RUM · Home | $5.32 USD | -0.28 (-5.0%) | 3,890,096 | $5.36 | $5.44 | $5.17 | $5.60 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:RUM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.32 | -0.28 | -5.0% | $5.36 | $5.44 | $5.17 | 3,890,096 | |
| $5.60 | -0.18 | -3.1% | $5.61 | $5.77 | $5.53 | 2,116,260 | |
| $5.78 | +0.065 | +1.1% | $5.76 | $5.81 | $5.615 | 2,558,110 | |
| $5.715 | +0.345 | +6.4% | $5.45 | $5.89 | $5.39 | 3,606,360 | |
| $5.37 | -0.27 | -4.8% | $5.60 | $5.60 | $5.25 | 2,922,709 | |
| $5.64 | +0.10 | +1.8% | $5.48 | $5.715 | $5.39 | 2,212,762 | |
| $5.54 | -0.28 | -4.8% | $5.68 | $5.765 | $5.40 | 4,074,235 | |
| $5.82 | -0.01 | -0.2% | $5.98 | $6.018 | $5.80 | 2,201,022 | |
| $5.83 | -0.03 | -0.5% | $5.75 | $5.985 | $5.68 | 2,504,082 | |
| $5.86 | +0.17 | +3.0% | $5.80 | $6.005 | $5.755 | 4,097,548 | |
| $5.69 | -0.46 | -7.5% | $6.10 | $6.11 | $5.61 | 4,712,600 | |
| $6.15 | +0.11 | +1.8% | $5.89 | $6.165 | $5.79 | 5,349,000 | |
| $6.04 | -0.67 | -10.0% | $6.51 | $6.59 | $6.005 | 5,813,600 | |
| $6.71 | -0.13 | -1.9% | $6.78 | $6.885 | $6.682 | 3,201,900 | |
| $6.84 | -0.12 | -1.7% | $6.94 | $6.94 | $6.67 | 3,274,700 | |
| $6.96 | -0.04 | -0.6% | $7.08 | $7.16 | $6.82 | 3,430,800 | |
| $7.00 | -0.52 | -6.9% | $7.44 | $7.504 | $6.80 | 4,558,000 | |
| $7.52 | -0.13 | -1.7% | $7.50 | $7.602 | $7.35 | 3,151,500 | |
| $7.65 | +0.27 | +3.7% | $7.61 | $7.81 | $7.555 | 3,331,900 | |
| $7.38 | -0.195 | -2.6% | $7.60 | $7.64 | $7.155 | 5,295,600 | |
| $7.575 | -0.065 | -0.9% | $7.87 | $8.055 | $7.48 | 4,577,000 | |
| $7.64 | +0.08 | +1.1% | $7.57 | $7.96 | $7.39 | 4,579,300 | |
| $7.56 | -0.16 | -2.1% | $7.98 | $8.32 | $7.55 | 5,019,200 | |
| $7.72 | -0.21 | -2.6% | $8.07 | $8.10 | $7.70 | 3,254,800 | |
| $7.93 | -0.43 | -5.1% | $8.13 | $8.21 | $7.88 | 3,546,100 | |
| $8.36 | -0.24 | -2.8% | $8.59 | $8.68 | $8.28 | 2,710,400 | |
| $8.60 | +0.33 | +4.0% | $8.18 | $8.62 | $8.07 | 4,592,600 | |
| $8.27 | -0.69 | -7.7% | $8.82 | $8.845 | $8.26 | 4,815,200 | |
| $8.96 | -0.21 | -2.3% | $9.22 | $9.305 | $8.721 | 6,072,400 | |
| $9.17 | +0.08 | +0.9% | $9.20 | $9.355 | $8.94 | 5,541,900 | |
| $9.09 | +0.20 | +2.2% | $9.05 | $9.35 | $8.955 | 12,431,200 | |
| $8.89 | +0.59 | +7.1% | $8.66 | $8.915 | $8.425 | 6,372,200 | |
| $8.30 | +0.10 | +1.2% | $8.29 | $8.535 | $7.98 | 6,809,100 | |
| $8.20 | +0.20 | +2.5% | $7.70 | $8.50 | $7.58 | 7,454,000 | |
| $8.00 | +0.83 | +11.6% | $7.672 | $8.652 | $7.60 | 25,898,100 | |
| $7.17 | -0.195 | -2.6% | $7.48 | $7.50 | $6.985 | 4,409,700 | |
| $7.365 | -0.155 | -2.1% | $7.37 | $7.52 | $7.22 | 3,082,900 | |
| $7.52 | -0.87 | -10.4% | $8.35 | $8.50 | $7.51 | 4,739,300 | |
| $8.39 | -0.21 | -2.4% | $8.53 | $8.675 | $8.20 | 2,955,400 | |
| $8.60 | -0.44 | -4.9% | $9.00 | $9.21 | $8.51 | 3,300,900 | |
| $9.04 | +0.24 | +2.7% | $8.855 | $9.07 | $8.675 | 2,290,000 | |
| $8.80 | +0.27 | +3.2% | $8.51 | $9.015 | $8.46 | 3,362,700 | |
| $8.53 | -0.43 | -4.8% | $8.69 | $8.77 | $8.47 | 2,675,400 | |
| $8.96 | -0.02 | -0.2% | $8.77 | $9.025 | $8.42 | 4,173,100 | |
| $8.98 | -0.45 | -4.8% | $9.30 | $9.772 | $8.95 | 3,316,600 | |
| $9.43 | +0.055 | +0.6% | $9.51 | $10.24 | $9.37 | 4,229,700 | |
| $9.375 | -0.855 | -8.4% | $10.07 | $10.07 | $9.17 | 5,115,700 | |
| $10.23 | +0.87 | +9.3% | $9.42 | $10.60 | $9.23 | 8,950,598 | |
| $9.36 | +0.31 | +3.4% | $8.99 | $9.79 | $8.98 | 8,283,550 | |
| $9.05 | +0.62 | +7.4% | $8.59 | $9.119 | $8.412 | 3,924,100 | |
| $8.43 | +0.11 | +1.3% | $8.30 | $8.445 | $8.11 | 2,226,600 | |
| $8.32 | +0.22 | +2.7% | $8.13 | $8.62 | $8.08 | 3,017,100 | |
| $8.10 | -0.14 | -1.7% | $7.95 | $8.34 | $7.71 | 3,130,400 | |
| $8.24 | +0.78 | +10.5% | $7.43 | $8.41 | $7.362 | 5,433,700 | |
| $7.46 | -0.08 | -1.1% | $7.51 | $7.70 | $7.43 | 3,515,600 | |
| $7.54 | -0.01 | -0.1% | $7.52 | $8.55 | $7.511 | 10,156,000 | |
| $7.55 | +0.63 | +9.1% | $6.98 | $7.62 | $6.97 | 6,708,300 | |
| $6.92 | +0.71 | +11.4% | $6.00 | $7.03 | $5.98 | 6,778,800 | |
| $6.21 | -0.175 | -2.7% | $6.39 | $6.53 | $6.175 | 3,453,300 | |
| $6.385 | +0.185 | +3.0% | $6.30 | $6.48 | $6.24 | 2,059,900 | |
| $6.20 | +0.01 | +0.2% | $6.09 | $6.29 | $6.09 | 1,235,200 | |
| $6.19 | -0.24 | -3.7% | $6.36 | $6.435 | $6.185 | 1,646,900 | |
| $6.43 | +0.24 | +3.9% | $6.30 | $6.495 | $6.23 | 2,172,600 | |
| $6.19 | +0.35 | +6.0% | $5.88 | $6.34 | $5.80 | 2,517,300 | |
| $5.84 | -0.06 | -1.0% | $6.02 | $6.24 | $5.77 | 3,411,900 | |
| $5.90 | +0.24 | +4.2% | $5.75 | $6.04 | $5.74 | 2,168,800 |
- Ticker
- NASDAQ:RUM
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 28, 2026
RUM Group Announces Timing of Third Quarter 2026 Earnings Release and Conference Call as well as Upcoming Conference Participation
Latest earnings call · Aug 10, 2026
Rumble (NASDAQ:RUM) Q2 2026 Earnings Call
Replay and transcript
Latest deck · May 14, 2026
RUM Group — Q1 2026 Earnings Presentation
Earnings · 8 slides
Calls
Replays
Rumble (NASDAQ:RUM) Q2 2026 Earnings Call
Mon, Aug 10, 2026 · 5:00 PM ET
Watch TranscriptRumble (NASDAQ:RUM) Q1 2026 Earnings Call
Thu, May 14, 2026 · 5:00 PM ET
Watch TranscriptRumble (NASDAQ:RUM) Q4 2025 Earnings Call
Thu, Mar 05, 2026 · 5:00 PM ET
Watch Transcript
Latest news
RUM Group Announces Timing of Third Quarter 2026 Earnings Release and Conference Call as well as Upcoming Conference Participation
Oct 28, 2026
Closed $5.78 (+1.1%) on Oct 28, 2026
RUM Group to Acquire Additional Shares of Northern Data to Reach Approx. 98% Ownership
Sep 10, 2026
Closed $7.17 (-2.6%) on Sep 11, 2026
RUM Group Inc. Reports Record Second Quarter 2026 Results
Aug 10, 2026
Closed $6.92 (+11.4%) on Aug 11, 2026
RUM Group Inc. Announces the Filing of Updated Investor Materials
Jun 30, 2026
Closed $6.34 (+2.4%) on Jun 30, 2026
Rumble Announces Realignment into Two Core Business Units and Renames Newly Acquired Cloud And AI-Infrastructure Business “Quake AI”
Jun 17, 2026
Closed $7.36 (+1.0%) on Jun 18, 2026
Rumble Closes Acquisition of Northern Data
Jun 17, 2026
Closed $7.36 (+1.0%) on Jun 18, 2026
Rumble Announces Participation in Upcoming June 2026 Conferences
Jun 10, 2026
Closed $7.00 (-6.5%) on Jun 10, 2026
Rumble Announces Final Results of Exchange Offer for Northern Data
Jun 8, 2026
Closed $7.87 (+3.8%) on Jun 8, 2026
Rumble Signs Agreement with Together AI to Deploy NVIDIA Blackwell-Powered AI Compute as a Service
Jun 4, 2026
Closed $8.18 (-1.8%) on Jun 4, 2026
Rumble Exchange Offer for Northern Data will Expire on June 1, 2026 – Best and Final Offer for Shareholders to Tender Shares
May 27, 2026
Closed $9.75 (+9.4%) on May 27, 2026
Decks
RUM Group — Q1 2026 Earnings Presentation
Earnings · 8 slides · May 14, 2026
CF Acquisition Corp. VI — SPAC Merger (August 2022)
SPAC merger · 30 slides · Aug 17, 2022
SPAC Merger (December 2021)
SPAC merger · 34 slides · Dec 2, 2021
Rumble Inc. on 6ix
- News releases
- 40 in the last 12 months · 218 in all · newest Oct 28, 2026 · oldest 2021
- Calls
- 15 calls with a replay · 15 with a transcript · latest Aug 10, 2026
- Decks
- 3 decks · latest May 14, 2026
Where Rumble Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:RUM · Home listing · This page | NASDAQ | United States | USD |
| BOATS:RUM | BOATS | United States | USD |
| Frankfurt:YO9 | Frankfurt | Germany | EUR |
| LS Exchange:A3DRQQ | LS Exchange | Germany | EUR |
| Lang & Schwarz:A3DRQQ | Lang & Schwarz | Germany | EUR |
| Dusseldorf:YO9 | Dusseldorf | Germany | EUR |
| gettex:YO9 | gettex | Germany | EUR |
| Hamburg:YO9 | Hamburg | Germany | EUR |
| Hanover:YO9 | Hanover | Germany | EUR |
Log in to ask 6ix AI your own questions about Rumble Inc.