5 DAY PERFORMANCE
+851.82%
1 MONTH PERFORMANCE
+810.43%
3 MONTH PERFORMANCE
-11.05%
6 MONTH PERFORMANCE
-72.30%
YEAR-TO-DATE PERFORMANCE
-98.84%
1 YEAR PERFORMANCE
-98.82%
American Rebel Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.06 | 620.45 K | $175.73 K |
| 12/08/2025 | $1.11 | $1.14 (2.7%) | $1.21 | $1.10 | 1.00 M | $183.78 K |
| 12/05/2025 | $1.10 | $1.07 (-2.73%) | $1.22 | $1.07 | 1.05 M | $172.49 K |
| 12/04/2025 | $1.03 | $1.10 (6.8%) | $1.12 | $0.99 | 629.70 K | $177.33 K |
| 12/03/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.90 | 938.13 K | $164.43 K |
| 12/02/2025 | $1.32 | $1.08 (-18.18%) | $1.34 | $1.05 | 1.67 M | $174.10 K |
| 12/01/2025 | $1.14 | $1.30 (14.04%) | $1.33 | $1.11 | 1.50 M | $209.57 K |
| 11/28/2025 | $1.12 | $1.15 (2.68%) | $1.19 | $1.06 | 5.41 M | $185.39 K |
| 11/26/2025 | $1.07 | $1.12 (4.67%) | $1.24 | $1.07 | 1.47 M | $180.55 K |
| 11/25/2025 | $1.10 | $1.10 (0%) | $1.18 | $1.04 | 575.64 K | $177.33 K |
| 11/24/2025 | $1.08 | $1.10 (1.85%) | $1.18 | $1.02 | 755.54 K | $177.33 K |
| 11/21/2025 | $0.94 | $1.06 (12.77%) | $1.10 | $0.91 | 539.20 K | $170.88 K |
| 11/20/2025 | $1.05 | $0.93 (-11.42%) | $1.14 | $0.92 | 810.20 K | $149.94 K |
| 11/19/2025 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.01 | 464.50 K | $169.27 K |
| 11/18/2025 | $1.08 | $1.10 (1.85%) | $1.13 | $1.06 | 283.10 K | $177.33 K |
| 11/17/2025 | $1.15 | $1.08 (-6.09%) | $1.17 | $1.05 | 506.24 K | $174.10 K |
| 11/14/2025 | $1.09 | $1.13 (3.67%) | $1.25 | $1.08 | 814.52 K | $182.17 K |
| 11/13/2025 | $1.15 | $1.09 (-5.22%) | $1.17 | $1.08 | 986.80 K | $175.72 K |
| 11/12/2025 | $1.28 | $1.16 (-9.38%) | $1.41 | $1.15 | 1.87 M | $187.00 K |
| 11/11/2025 | $1.10 | $1.25 (13.64%) | $1.37 | $1.08 | 1.59 M | $201.51 K |
| 11/10/2025 | $1.15 | $1.13 (-1.74%) | $1.30 | $1.12 | 607.90 K | $182.17 K |
| 11/07/2025 | $1.26 | $1.15 (-8.73%) | $1.30 | $1.05 | 934.43 K | $185.39 K |
| 11/06/2025 | $1.43 | $1.28 (-10.49%) | $1.45 | $1.25 | 541.94 K | $206.35 K |
| 11/05/2025 | $1.45 | $1.45 (0%) | $1.48 | $1.30 | 585.90 K | $233.75 K |
| 11/04/2025 | $1.50 | $1.44 (-4%) | $1.63 | $1.40 | 938.60 K | $232.14 K |
| 11/03/2025 | $1.44 | $1.50 (4.17%) | $1.60 | $1.35 | 1.07 M | $241.81 K |
| 10/31/2025 | $1.41 | $1.45 (2.84%) | $1.49 | $1.34 | 1.01 M | $233.75 K |
| 10/30/2025 | $1.44 | $1.48 (2.78%) | $1.51 | $1.40 | 1.07 M | $238.59 K |
| 10/29/2025 | $1.55 | $1.46 (-5.81%) | $1.84 | $1.44 | 2.93 M | $235.36 K |
| 10/28/2025 | $1.63 | $1.53 (-6.13%) | $1.85 | $1.53 | 2.57 M | $246.65 K |
| 10/27/2025 | $2.04 | $1.71 (-16.18%) | $2.10 | $1.65 | 4.10 M | $275.67 K |
| 10/24/2025 | $2.79 | $2.20 (-21.15%) | $2.95 | $2.20 | 8.01 M | $354.66 K |
| 10/23/2025 | $2.71 | $3.77 (39.11%) | $3.78 | $2.63 | 70.53 M | $607.75 K |
| 10/22/2025 | $1.65 | $2.15 (30.3%) | $2.31 | $1.54 | 69.66 M | $346.60 K |
| 10/21/2025 | $1.34 | $1.25 (-6.72%) | $1.40 | $1.22 | 8.25 M | $201.51 K |
| 10/20/2025 | $2.06 | $1.87 (-9.22%) | $2.12 | $1.82 | 2.57 M | $301.46 K |
| 10/17/2025 | $1.72 | $2.18 (26.74%) | $3.33 | $1.72 | 5.82 M | $351.43 K |
| 10/16/2025 | $3.85 | $3.56 (-7.53%) | $3.99 | $3.44 | 292.20 K | $573.90 K |
| 10/15/2025 | $4.02 | $3.87 (-3.73%) | $4.31 | $3.83 | 261.90 K | $623.87 K |
| 10/14/2025 | $4.29 | $3.96 (-7.69%) | $4.29 | $3.88 | 394.10 K | $638.38 K |
| 10/13/2025 | $5.02 | $4.44 (-11.55%) | $5.15 | $4.39 | 414.30 K | $715.76 K |
| 10/10/2025 | $5.85 | $4.51 (-22.91%) | $5.85 | $4.50 | 404.60 K | $727.05 K |
| 10/09/2025 | $6.51 | $5.84 (-10.29%) | $6.96 | $5.72 | 479.30 K | $941.45 K |
| 10/08/2025 | $5.84 | $7.03 (20.38%) | $10.94 | $5.74 | 8.94 M | $1.13 M |
| 10/07/2025 | $6.81 | $5.71 (-16.15%) | $6.98 | $5.55 | 515.91 K | $920.50 K |
| 10/06/2025 | $10.50 | $7.50 (-28.57%) | $10.60 | $7.31 | 829.52 K | $1.21 M |
| 10/03/2025 | $16.75 | $10.47 (-37.49%) | $17.00 | $10.31 | 821.93 K | $1.69 M |
| 10/02/2025 | $19.18 | $18.60 (-3.02%) | $20.39 | $16.25 | 168.94 K | $3.00 M |
| 10/01/2025 | $20.00 | $18.22 (-8.9%) | $21.80 | $16.40 | 115.76 K | $2.94 M |
| 09/30/2025 | $24.00 | $19.07 (-20.54%) | $24.00 | $18.20 | 116.92 K | $3.07 M |
| 09/29/2025 | $26.20 | $26.20 (0%) | $28.00 | $25.70 | 83.34 K | $4.22 M |
| 09/26/2025 | $22.00 | $26.40 (20%) | $31.00 | $20.60 | 460.33 K | $4.26 M |
| 09/25/2025 | $22.60 | $20.60 (-8.85%) | $24.00 | $19.81 | 87.25 K | $3.32 M |
| 09/24/2025 | $26.00 | $21.40 (-17.69%) | $26.00 | $20.00 | 125.54 K | $3.45 M |
| 09/23/2025 | $15.08 | $24.60 (63.13%) | $26.00 | $12.00 | 1.16 M | $3.97 M |
| 09/22/2025 | $15.56 | $15.45 (-0.71%) | $16.12 | $14.66 | 9.05 K | $2.49 M |
| 09/19/2025 | $15.96 | $15.84 (-0.75%) | $16.50 | $15.40 | 13.78 K | $2.55 M |
| 09/18/2025 | $15.78 | $16.18 (2.53%) | $16.28 | $15.40 | 6.77 K | $2.61 M |
| 09/17/2025 | $16.20 | $15.98 (-1.36%) | $16.60 | $14.98 | 14.76 K | $2.58 M |
| 09/16/2025 | $13.74 | $16.00 (16.45%) | $16.80 | $13.01 | 72.48 K | $2.58 M |
| 09/15/2025 | $15.23 | $14.64 (-3.87%) | $15.30 | $14.01 | 10.84 K | $2.36 M |
| 09/12/2025 | $12.58 | $15.23 (21.07%) | $15.23 | $12.58 | 42.19 K | $2.46 M |
| 09/11/2025 | $12.20 | $12.91 (5.82%) | $13.60 | $11.98 | 27.90 K | $2.08 M |
| 09/10/2025 | $12.20 | $12.16 (-0.33%) | $12.79 | $11.60 | 36.09 K | $1.96 M |
| 09/09/2025 | $12.13 | $11.77 (-2.97%) | $12.69 | $11.42 | 38.43 K | $1.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
