GrabAGun Digital Holdings Inc. PEW
NYSE · United States · Retail Trade
$2.05-0.04 (-2.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.05 | -2.15% | $2.08 | $2.09 | $2.03 | 70.40K |
| 2026-09-30 | $2.09 | 0.00% | $2.12 | $2.13 | $2.09 | 83.00K |
| 2026-09-29 | $2.09 | -0.95% | $2.11 | $2.14 | $2.08 | 121.00K |
| 2026-09-28 | $2.11 | -2.31% | $2.14 | $2.17 | $2.10 | 94.20K |
| 2026-09-25 | $2.16 | 0.00% | $2.18 | $2.18 | $2.14 | 123.70K |
| 2026-09-24 | $2.16 | 0.00% | $2.13 | $2.18 | $2.12 | 150.30K |
| 2026-09-23 | $2.16 | -1.82% | $2.20 | $2.23 | $2.13 | 136.30K |
| 2026-09-22 | $2.20 | +3.29% | $2.14 | $2.24 | $2.12 | 248.40K |
| 2026-09-21 | $2.13 | -0.93% | $2.15 | $2.18 | $2.13 | 108.70K |
| 2026-09-18 | $2.15 | +0.94% | $2.12 | $2.17 | $2.11 | 195.60K |
| 2026-09-17 | $2.13 | +1.91% | $2.10 | $2.16 | $2.09 | 164.70K |
| 2026-09-16 | $2.09 | -1.88% | $2.14 | $2.15 | $2.06 | 226.00K |
| 2026-09-15 | $2.13 | -2.74% | $2.16 | $2.22 | $2.12 | 252.30K |
| 2026-09-14 | $2.19 | -1.79% | $2.23 | $2.25 | $2.15 | 448.30K |
| 2026-09-11 | $2.23 | -3.88% | $2.31 | $2.33 | $2.23 | 381.50K |
| 2026-09-10 | $2.32 | +0.43% | $2.30 | $2.32 | $2.27 | 65.10K |
| 2026-09-09 | $2.31 | -1.28% | $2.34 | $2.35 | $2.29 | 80.30K |
| 2026-09-08 | $2.34 | -0.43% | $2.34 | $2.40 | $2.29 | 141.80K |
| 2026-09-04 | $2.35 | +2.17% | $2.25 | $2.36 | $2.25 | 233.30K |
| 2026-09-03 | $2.30 | +1.32% | $2.27 | $2.31 | $2.25 | 112.60K |
| 2026-09-02 | $2.27 | 0.00% | $2.25 | $2.31 | $2.25 | 174.80K |
| 2026-09-01 | $2.27 | -2.99% | $2.32 | $2.33 | $2.22 | 298.60K |
| 2026-08-31 | $2.34 | 0.00% | $2.35 | $2.36 | $2.32 | 141.70K |
| 2026-08-28 | $2.34 | -0.85% | $2.34 | $2.38 | $2.33 | 73.20K |
| 2026-08-27 | $2.36 | +0.85% | $2.35 | $2.39 | $2.33 | 200.70K |
| 2026-08-26 | $2.34 | -0.85% | $2.35 | $2.36 | $2.30 | 243.90K |
| 2026-08-25 | $2.36 | -2.88% | $2.41 | $2.45 | $2.35 | 268.70K |
| 2026-08-24 | $2.43 | -2.80% | $2.50 | $2.52 | $2.42 | 367.80K |
| 2026-08-21 | $2.50 | 0.00% | $2.52 | $2.54 | $2.48 | 118.70K |
| 2026-08-20 | $2.50 | -0.79% | $2.52 | $2.57 | $2.46 | 181.60K |
| 2026-08-19 | $2.52 | 0.00% | $2.57 | $2.64 | $2.48 | 303.10K |
| 2026-08-18 | $2.52 | -1.56% | $2.57 | $2.62 | $2.52 | 177.40K |
| 2026-08-17 | $2.56 | +0.39% | $2.60 | $2.65 | $2.55 | 332.30K |
| 2026-08-14 | $2.55 | -5.56% | $2.55 | $2.68 | $2.51 | 840.20K |
| 2026-08-13 | $2.70 | +3.85% | $2.58 | $2.75 | $2.58 | 422.40K |
| 2026-08-12 | $2.60 | -1.52% | $2.64 | $2.73 | $2.59 | 254.10K |
| 2026-08-11 | $2.64 | -1.12% | $2.67 | $2.70 | $2.63 | 131.20K |
| 2026-08-10 | $2.67 | +0.75% | $2.65 | $2.72 | $2.63 | 361.30K |
| 2026-08-07 | $2.65 | +1.92% | $2.60 | $2.65 | $2.56 | 231.20K |
| 2026-08-06 | $2.60 | -1.14% | $2.65 | $2.66 | $2.56 | 181.20K |
| 2026-08-05 | $2.63 | -1.87% | $2.68 | $2.71 | $2.62 | 267.00K |
| 2026-08-04 | $2.68 | +4.28% | $2.57 | $2.75 | $2.57 | 286.40K |
| 2026-08-03 | $2.57 | +3.63% | $2.50 | $2.58 | $2.50 | 110.60K |
| 2026-07-31 | $2.48 | -1.20% | $2.51 | $2.52 | $2.45 | 98.50K |
| 2026-07-30 | $2.51 | +1.62% | $2.48 | $2.53 | $2.45 | 91.30K |
| 2026-07-29 | $2.47 | -2.37% | $2.55 | $2.57 | $2.45 | 123.40K |
| 2026-07-28 | $2.53 | -0.78% | $2.54 | $2.60 | $2.48 | 270.50K |
| 2026-07-27 | $2.55 | +9.44% | $2.42 | $2.56 | $2.41 | 426.90K |
| 2026-07-24 | $2.33 | -2.10% | $2.38 | $2.39 | $2.28 | 881.90K |
| 2026-07-23 | $2.38 | -2.86% | $2.42 | $2.45 | $2.37 | 289.70K |
| 2026-07-22 | $2.45 | 0.00% | $2.42 | $2.47 | $2.42 | 195.80K |
| 2026-07-21 | $2.45 | +0.41% | $2.45 | $2.47 | $2.41 | 268.90K |
| 2026-07-20 | $2.44 | -1.21% | $2.48 | $2.49 | $2.39 | 430.00K |
| 2026-07-17 | $2.47 | -2.37% | $2.51 | $2.53 | $2.43 | 671.40K |
| 2026-07-16 | $2.53 | -1.56% | $2.57 | $2.61 | $2.52 | 463.60K |
| 2026-07-15 | $2.57 | -3.75% | $2.70 | $2.76 | $2.53 | 499.20K |
| 2026-07-14 | $2.67 | -3.61% | $2.78 | $2.80 | $2.66 | 413.90K |
| 2026-07-13 | $2.77 | -6.42% | $2.95 | $2.98 | $2.76 | 407.00K |
| 2026-07-10 | $2.96 | -3.90% | $3.08 | $3.11 | $2.90 | 737.00K |
| 2026-07-09 | $3.08 | +7.69% | $2.86 | $3.15 | $2.72 | 1.17M |
| 2026-07-08 | $2.86 | -8.33% | $3.12 | $3.13 | $2.80 | 1.12M |
| 2026-07-07 | $3.12 | +9.47% | $2.91 | $3.22 | $2.79 | 3.42M |
| 2026-07-06 | $2.85 | +21.28% | $2.73 | $3.00 | $2.65 | 10.79M |
| 2026-07-02 | $2.35 | +0.86% | $2.39 | $2.39 | $2.30 | 183.90K |
| 2026-07-01 | $2.33 | +2.19% | $2.26 | $2.39 | $2.26 | 257.10K |
| 2026-06-30 | $2.28 | -2.15% | $2.36 | $2.38 | $2.27 | 205.40K |
| 2026-06-29 | $2.33 | +0.43% | $2.32 | $2.36 | $2.28 | 264.70K |
| 2026-06-26 | $2.32 | +1.31% | $2.29 | $2.36 | $2.29 | 371.50K |
| 2026-06-25 | $2.29 | -0.87% | $2.31 | $2.35 | $2.24 | 467.40K |
| 2026-06-24 | $2.31 | -4.15% | $2.41 | $2.42 | $2.29 | 474.70K |
| 2026-06-23 | $2.41 | +0.42% | $2.37 | $2.45 | $2.37 | 266.50K |
| 2026-06-22 | $2.40 | -2.83% | $2.43 | $2.50 | $2.40 | 181.00K |
| 2026-06-18 | $2.47 | +2.92% | $2.40 | $2.48 | $2.39 | 297.70K |
| 2026-06-17 | $2.40 | -0.83% | $2.44 | $2.50 | $2.40 | 232.50K |
| 2026-06-16 | $2.42 | -5.10% | $2.56 | $2.58 | $2.42 | 565.40K |
| 2026-06-15 | $2.55 | +1.19% | $2.53 | $2.59 | $2.53 | 108.00K |
| 2026-06-12 | $2.52 | -3.08% | $2.61 | $2.62 | $2.51 | 107.90K |
| 2026-06-11 | $2.60 | +2.36% | $2.52 | $2.60 | $2.47 | 258.20K |
| 2026-06-10 | $2.54 | -0.78% | $2.55 | $2.59 | $2.52 | 168.50K |
| 2026-06-09 | $2.56 | -1.16% | $2.56 | $2.65 | $2.50 | 295.70K |
| 2026-06-08 | $2.59 | -1.15% | $2.71 | $2.71 | $2.54 | 271.30K |
| 2026-06-05 | $2.62 | -2.96% | $2.68 | $2.74 | $2.59 | 368.00K |
| 2026-06-04 | $2.70 | +5.47% | $2.54 | $2.72 | $2.53 | 416.30K |
| 2026-06-03 | $2.56 | 0.00% | $2.57 | $2.62 | $2.55 | 1.45M |
| 2026-06-02 | $2.56 | -1.16% | $2.58 | $2.65 | $2.49 | 449.40K |
| 2026-06-01 | $2.59 | -4.78% | $2.75 | $2.80 | $2.59 | 1.22M |
| 2026-05-29 | $2.72 | -1.09% | $2.76 | $2.79 | $2.69 | 197.70K |
| 2026-05-28 | $2.75 | +1.48% | $2.69 | $2.77 | $2.69 | 129.60K |
| 2026-05-27 | $2.71 | -0.37% | $2.71 | $2.74 | $2.56 | 289.00K |
| 2026-05-26 | $2.72 | -0.73% | $2.76 | $2.81 | $2.70 | 168.50K |