5 DAY PERFORMANCE
+439.73%
1 MONTH PERFORMANCE
+77.48%
3 MONTH PERFORMANCE
+13.87%
6 MONTH PERFORMANCE
-56.22%
YEAR-TO-DATE PERFORMANCE
+8.84%
1 YEAR PERFORMANCE
-23.35%
American Rebel Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.36 | $0.33 (-9.53%) | $0.49 | $0.31 | 104.54 M | $1.07 M |
| 03/11/2025 | $0.33 | $0.30 (-6.64%) | $0.33 | $0.30 | 391,323 | $788,334 |
| 03/10/2025 | $0.36 | $0.34 (-5.6%) | $0.36 | $0.30 | 449,822 | $870,566 |
| 03/07/2025 | $0.40 | $0.37 (-7.59%) | $0.40 | $0.35 | 790,100 | $946,831 |
| 03/06/2025 | $0.44 | $0.40 (-9.29%) | $0.45 | $0.35 | 689,442 | $1.03 M |
| 03/05/2025 | $0.50 | $0.44 (-12.3%) | $0.50 | $0.42 | 433,500 | $1.14 M |
| 03/04/2025 | $0.50 | $0.51 (1.1%) | $0.52 | $0.50 | 373,100 | $1.31 M |
| 03/03/2025 | $0.59 | $0.52 (-11.19%) | $0.59 | $0.52 | 1.84 M | $1.35 M |
| 02/28/2025 | $0.67 | $0.69 (2.84%) | $0.72 | $0.63 | 663,200 | $1.79 M |
| 02/27/2025 | $0.63 | $0.66 (4.21%) | $0.67 | $0.57 | 502,641 | $1.70 M |
| 02/26/2025 | $0.61 | $0.63 (3.28%) | $0.65 | $0.61 | 381,705 | $1.63 M |
| 02/25/2025 | $0.72 | $0.61 (-14.56%) | $0.74 | $0.61 | 291,900 | $1.58 M |
| 02/24/2025 | $0.85 | $0.72 (-15.71%) | $0.85 | $0.67 | 450,926 | $1.87 M |
| 02/21/2025 | $0.90 | $0.87 (-3.33%) | $0.91 | $0.87 | 103,010 | $2.26 M |
| 02/20/2025 | $0.99 | $0.91 (-8.08%) | $0.99 | $0.85 | 303,900 | $2.36 M |
| 02/19/2025 | $1.05 | $0.99 (-5.59%) | $1.05 | $0.99 | 157,797 | $2.57 M |
| 02/18/2025 | $1.08 | $1.08 (0%) | $1.14 | $0.98 | 387,519 | $2.80 M |
| 02/14/2025 | $1.07 | $1.08 (0.93%) | $1.10 | $1.04 | 66,320 | $2.80 M |
| 02/13/2025 | $1.11 | $1.07 (-3.6%) | $1.15 | $1.02 | 229,100 | $2.78 M |
| 02/12/2025 | $1.14 | $1.11 (-2.63%) | $1.17 | $1.09 | 119,102 | $2.88 M |
| 02/11/2025 | $1.17 | $1.14 (-2.56%) | $1.22 | $1.10 | 302,500 | $2.96 M |
| 02/10/2025 | $1.08 | $1.16 (7.41%) | $1.19 | $1.03 | 226,500 | $3.01 M |
| 02/07/2025 | $1.25 | $1.12 (-10.4%) | $1.25 | $1.10 | 108,300 | $2.91 M |
| 02/06/2025 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.20 | 62,055 | $3.22 M |
| 02/05/2025 | $1.29 | $1.29 (0%) | $1.34 | $1.27 | 67,438 | $3.35 M |
| 02/04/2025 | $1.19 | $1.29 (8.4%) | $1.33 | $1.16 | 110,109 | $7.59 M |
| 02/03/2025 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.15 | 68,837 | $7.00 M |
| 01/31/2025 | $1.24 | $1.21 (-2.42%) | $1.30 | $1.21 | 62,054 | $7.11 M |
| 01/30/2025 | $1.43 | $1.23 (-13.99%) | $1.49 | $1.17 | 89,703 | $7.23 M |
| 01/29/2025 | $1.52 | $1.45 (-4.61%) | $1.53 | $1.43 | 107,300 | $8.53 M |
| 01/28/2025 | $1.69 | $1.57 (-7.1%) | $1.69 | $1.50 | 124,200 | $9.23 M |
| 01/27/2025 | $1.66 | $1.70 (2.41%) | $1.75 | $1.66 | 60,300 | $10.00 M |
| 01/24/2025 | $1.69 | $1.66 (-1.78%) | $1.71 | $1.60 | 42,449 | $9.76 M |
| 01/23/2025 | $1.70 | $1.68 (-1.18%) | $1.74 | $1.64 | 124,351 | $9.88 M |
| 01/22/2025 | $1.79 | $1.68 (-6.15%) | $1.85 | $1.68 | 97,272 | $9.88 M |
| 01/21/2025 | $1.94 | $1.79 (-7.73%) | $1.94 | $1.77 | 112,900 | $10.53 M |
| 01/17/2025 | $2.15 | $1.91 (-11.16%) | $2.16 | $1.85 | 255,100 | $11.23 M |
| 01/16/2025 | $2.35 | $2.11 (-10.21%) | $2.41 | $1.90 | 510,208 | $12.41 M |
| 01/15/2025 | $2.34 | $2.08 (-11.11%) | $2.42 | $2.03 | 289,000 | $12.23 M |
| 01/14/2025 | $2.16 | $2.32 (7.41%) | $2.42 | $2.16 | 215,316 | $13.64 M |
| 01/13/2025 | $2.09 | $2.15 (2.87%) | $2.43 | $2.00 | 803,543 | $12.64 M |
| 01/10/2025 | $2.04 | $2.13 (4.41%) | $2.77 | $1.90 | 2.80 M | $12.52 M |
| 01/08/2025 | $1.92 | $2.27 (18.23%) | $2.45 | $1.90 | 902,000 | $13.35 M |
| 01/07/2025 | $1.97 | $2.79 (41.62%) | $3.67 | $1.97 | 4.96 M | $16.40 M |
| 01/06/2025 | $1.83 | $1.97 (7.65%) | $1.98 | $1.83 | 140,838 | $11.58 M |
| 01/03/2025 | $1.84 | $1.83 (-0.54%) | $1.86 | $1.78 | 54,645 | $10.76 M |
| 01/02/2025 | $1.68 | $1.83 (8.93%) | $1.88 | $1.68 | 66,450 | $10.76 M |
| 12/31/2024 | $1.83 | $1.81 (-1.09%) | $1.91 | $1.75 | 60,022 | $10.64 M |
| 12/30/2024 | $1.78 | $1.82 (2.25%) | $1.89 | $1.78 | 73,686 | $10.70 M |
| 12/27/2024 | $1.87 | $1.83 (-2.14%) | $1.90 | $1.69 | 70,108 | $10.76 M |
| 12/26/2024 | $1.75 | $1.87 (6.86%) | $1.96 | $1.73 | 204,900 | $11.00 M |
| 12/24/2024 | $1.73 | $1.73 (0%) | $1.76 | $1.65 | 38,112 | $10.17 M |
| 12/23/2024 | $1.72 | $1.72 (0%) | $1.79 | $1.68 | 141,802 | $10.11 M |
| 12/20/2024 | $1.62 | $1.67 (3.09%) | $2.41 | $1.51 | 1.90 M | $9.82 M |
| 12/19/2024 | $1.68 | $1.64 (-2.38%) | $1.73 | $1.60 | 45,200 | $9.64 M |
| 12/18/2024 | $1.73 | $1.68 (-2.89%) | $1.82 | $1.68 | 40,800 | $9.88 M |
| 12/17/2024 | $1.72 | $1.76 (2.33%) | $1.78 | $1.66 | 53,500 | $10.35 M |
| 12/16/2024 | $1.70 | $1.72 (1.18%) | $1.74 | $1.63 | 47,100 | $10.11 M |
| 12/13/2024 | $1.71 | $1.69 (-1.17%) | $1.77 | $1.60 | 30,600 | $9.94 M |
| 12/12/2024 | $1.84 | $1.73 (-5.98%) | $1.89 | $1.71 | 96,022 | $10.17 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.
