RUMBLE INC

Ticker: RUM CUSIP: 78137L105 Class: Common Stock

GEODE CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001214717)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 2,821,230 Value ($000) $17,834 Avg Close $6.86 Range $5.11 - $8.95

Q3 2025

Shares 2,742,927 Value ($000) $19,862 Avg Close $8.17 Range $6.88 - $10.99

Q2 2025

Shares 2,373,070 Value ($000) $21,313 Avg Close $8.55 Range $6.65 - $10.83

Q1 2025

Shares 1,508,393 Value ($000) $10,669 Avg Close $10.43 Range $6.65 - $14.27

Q4 2024

Shares 1,041,044 Value ($000) $13,550 Avg Close $7.11 Range $5.09 - $17.40

Q3 2024

Shares 1,035,718 Value ($000) $5,553 Avg Close $5.89 Range $4.92 - $7.60

Q2 2024

Shares 904,762 Value ($000) $5,024 Avg Close $6.44 Range $5.16 - $7.98

Q1 2024

Shares 888,997 Value ($000) $7,185 Avg Close $6.45 Range $3.33 - $9.20

Q4 2023

Shares 865,516 Value ($000) $3,887 Avg Close $4.88 Range $4.33 - $5.49

Q3 2023

Shares 834,520 Value ($000) $4,257 Avg Close $7.47 Range $4.51 - $8.98

Q2 2023

Shares 916,879 Value ($000) $8,179 Avg Close $9.42 Range $7.30 - $11.25

Q1 2023

Shares 900,101 Value ($000) $9,001 Avg Close $9.01 Range $5.99 - $10.54

Q4 2022

Shares 139,878 Value ($000) $1 Avg Close $9.59 Range $5.81 - $13.55

Q3 2022

Shares 13,758 Value ($000) $168 Avg Close $10.96 Range $9.93 - $17.23

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,821,230	$17,834	$6.86	$5.11 - $8.95
Q3 2025	2,742,927	$19,862	$8.17	$6.88 - $10.99
Q2 2025	2,373,070	$21,313	$8.55	$6.65 - $10.83
Q1 2025	1,508,393	$10,669	$10.43	$6.65 - $14.27
Q4 2024	1,041,044	$13,550	$7.11	$5.09 - $17.40
Q3 2024	1,035,718	$5,553	$5.89	$4.92 - $7.60
Q2 2024	904,762	$5,024	$6.44	$5.16 - $7.98
Q1 2024	888,997	$7,185	$6.45	$3.33 - $9.20
Q4 2023	865,516	$3,887	$4.88	$4.33 - $5.49
Q3 2023	834,520	$4,257	$7.47	$4.51 - $8.98
Q2 2023	916,879	$8,179	$9.42	$7.30 - $11.25
Q1 2023	900,101	$9,001	$9.01	$5.99 - $10.54
Q4 2022	139,878	$1	$9.59	$5.81 - $13.55
Q3 2022	13,758	$168	$10.96	$9.93 - $17.23