RUMBLE INC

Ticker: RUM CUSIP: 78137L105 Class: Common Stock

GTS SECURITIES LLC's Holding History (CIK: 0001452765)

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

Q4 2025

Shares 21,039 Value ($000) $133 Avg Close $6.86 Range $5.11 - $8.95

Q3 2024

Shares 74,863 Value ($000) $401 Avg Close $5.89 Range $4.92 - $7.60

Q2 2024

Shares 32,325 Value ($000) $179 Avg Close $6.44 Range $5.16 - $7.98

Q1 2024

Shares 113,474 Value ($000) $917 Avg Close $6.45 Range $3.33 - $9.20

Q4 2023

Shares 31,503 Value ($000) $141 Avg Close $4.88 Range $4.33 - $5.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	21,039	$133	$6.86	$5.11 - $8.95
Q3 2024	74,863	$401	$5.89	$4.92 - $7.60
Q2 2024	32,325	$179	$6.44	$5.16 - $7.98
Q1 2024	113,474	$917	$6.45	$3.33 - $9.20
Q4 2023	31,503	$141	$4.88	$4.33 - $5.49