RUMBLE INC

Ticker: RUM CUSIP: 78137L105 Class: Common Stock

SBI Securities Co., Ltd.'s Holding History (CIK: 0001851815)

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

Q4 2025

Shares 1,348 Value ($000) $9 Avg Close $6.86 Range $5.11 - $8.95

Q3 2025

Shares 1,157 Value ($000) $8 Avg Close $8.17 Range $6.88 - $10.99

Q2 2025

Shares 1,152 Value ($000) $10 Avg Close $8.55 Range $6.65 - $10.83

Q1 2025

Shares 1,158 Value ($000) $8 Avg Close $10.43 Range $6.65 - $14.27

Q4 2024

Shares 1,492 Value ($000) $19 Avg Close $7.11 Range $5.09 - $17.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,348	$9	$6.86	$5.11 - $8.95
Q3 2025	1,157	$8	$8.17	$6.88 - $10.99
Q2 2025	1,152	$10	$8.55	$6.65 - $10.83
Q1 2025	1,158	$8	$10.43	$6.65 - $14.27
Q4 2024	1,492	$19	$7.11	$5.09 - $17.40