RUMBLE INC

Ticker: RUM CUSIP: 78137L105 Class: Common Stock

Squarepoint Ops LLC's Holding History (CIK: 0001642575)

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

Q4 2025

Shares 58,475 Value ($000) $370 Avg Close $6.86 Range $5.11 - $8.95

Q3 2025

Shares 185,886 Value ($000) $1,346 Avg Close $8.17 Range $6.88 - $10.99

Q1 2025

Shares 349,974 Value ($000) $2,474 Avg Close $10.43 Range $6.65 - $14.27

Q4 2024

Shares 147,948 Value ($000) $1,925 Avg Close $7.11 Range $5.09 - $17.40

Q3 2024

Shares 38,690 Value ($000) $207 Avg Close $5.89 Range $4.92 - $7.60

Q4 2023

Shares 49,928 Value ($000) $224 Avg Close $4.88 Range $4.33 - $5.49

Q1 2023

Shares 46,592 Value ($000) $466 Avg Close $9.01 Range $5.99 - $10.54

Q4 2022

Shares 12,606 Value ($000) $75 Avg Close $9.59 Range $5.81 - $13.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	58,475	$370	$6.86	$5.11 - $8.95
Q3 2025	185,886	$1,346	$8.17	$6.88 - $10.99
Q1 2025	349,974	$2,474	$10.43	$6.65 - $14.27
Q4 2024	147,948	$1,925	$7.11	$5.09 - $17.40
Q3 2024	38,690	$207	$5.89	$4.92 - $7.60
Q4 2023	49,928	$224	$4.88	$4.33 - $5.49
Q1 2023	46,592	$466	$9.01	$5.99 - $10.54
Q4 2022	12,606	$75	$9.59	$5.81 - $13.55