5 DAY PERFORMANCE
-53.13%
1 MONTH PERFORMANCE
+130.77%
3 MONTH PERFORMANCE
-99.86%
6 MONTH PERFORMANCE
-99.99%
YEAR-TO-DATE PERFORMANCE
-99.99%
1 YEAR PERFORMANCE
-100.00%
American Rebel Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.30 | $0.25 (-16.02%) | $0.33 | $0.23 | 46.14 M | $1.19 M |
| 05/05/2026 | $0.23 | $0.27 (18.26%) | $0.39 | $0.21 | 27.75 M | $1.18 M |
| 05/04/2026 | $0.27 | $0.24 (-11.44%) | $0.27 | $0.21 | 4.51 M | $1.04 M |
| 05/01/2026 | $0.36 | $0.32 (-10.36%) | $0.36 | $0.31 | 4.38 M | $1.04 M |
| 04/30/2026 | $0.38 | $0.38 (-0.5%) | $0.54 | $0.35 | 29.28 M | $1.04 M |
| 04/29/2026 | $0.50 | $0.40 (-21.42%) | $0.51 | $0.37 | 3.66 M | $1.04 M |
| 04/28/2026 | $0.71 | $0.59 (-16.62%) | $0.78 | $0.56 | 5.39 M | $1.04 M |
| 04/27/2026 | $1.65 | $1.10 (-33.33%) | $1.65 | $0.50 | 19.45 M | $1.04 M |
| 04/24/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.04 M |
| 04/23/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.04 M |
| 04/22/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.04 M |
| 04/21/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.04 M |
| 04/20/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.04 M |
| 04/17/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.04 M |
| 04/16/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.04 M |
| 04/15/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.04 M |
| 04/14/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.04 M |
| 04/13/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.04 M |
| 04/10/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.04 M |
| 04/09/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | |
| 04/08/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | |
| 04/07/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.04 M |
| 04/06/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 74.93 K | $1.04 M |
| 04/02/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.04 M |
| 04/01/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.04 M |
| 03/31/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.04 M |
| 03/30/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $1.04 M |
| 03/27/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $10.48 K |
| 03/26/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $10.48 K |
| 03/25/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $10.48 K |
| 03/24/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $10.48 K |
| 03/23/2026 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 74.93 K | $10.48 K |
| 03/20/2026 | $8.48 | $6.46 (-23.82%) | $8.54 | $6.20 | 74.93 K | $1.04 M |
| 03/19/2026 | $11.20 | $9.21 (-17.77%) | $12.00 | $6.48 | 111.38 K | $1.04 M |
| 03/18/2026 | $13.13 | $11.60 (-11.65%) | $13.44 | $11.60 | 11.99 K | $1.28 M |
| 03/17/2026 | $14.00 | $13.40 (-4.29%) | $14.37 | $12.95 | 13.88 K | $1.48 M |
| 03/16/2026 | $14.29 | $13.38 (-6.37%) | $14.30 | $13.16 | 9.07 K | $1.48 M |
| 03/13/2026 | $14.48 | $14.00 (-3.31%) | $14.60 | $13.75 | 13.62 K | $1.55 M |
| 03/12/2026 | $14.00 | $14.60 (4.29%) | $14.72 | $13.20 | 9.56 K | $1.61 M |
| 03/11/2026 | $15.05 | $13.78 (-8.44%) | $15.33 | $13.78 | 9.83 K | $1.26 M |
| 03/10/2026 | $15.00 | $14.50 (-3.33%) | $16.06 | $14.50 | 15.09 K | $1.33 M |
| 03/09/2026 | $17.00 | $14.53 (-14.53%) | $17.00 | $14.30 | 12.17 K | $1.33 M |
| 03/06/2026 | $14.51 | $15.26 (5.17%) | $16.33 | $13.00 | 30.56 K | $1.40 M |
| 03/05/2026 | $13.70 | $15.05 (9.85%) | $15.55 | $13.37 | 37.74 K | $1.38 M |
| 03/04/2026 | $14.00 | $13.60 (-2.86%) | $14.30 | $13.50 | 22.76 K | $993.87 K |
| 03/03/2026 | $13.55 | $14.31 (5.61%) | $16.01 | $13.10 | 44.31 K | $1.05 M |
| 03/02/2026 | $15.49 | $14.70 (-5.1%) | $15.49 | $12.02 | 63.03 K | $1.07 M |
| 02/27/2026 | $16.36 | $16.37 (0.06%) | $17.00 | $15.32 | 23.89 K | $1.20 M |
| 02/26/2026 | $17.33 | $17.46 (0.75%) | $17.97 | $15.32 | 69.31 K | $1.28 M |
| 02/25/2026 | $17.55 | $18.65 (6.27%) | $22.00 | $16.30 | 414.67 K | $1.01 M |
| 02/24/2026 | $16.00 | $15.00 (-6.25%) | $16.49 | $15.00 | 138.85 K | $816.22 K |
| 02/23/2026 | $17.30 | $16.17 (-6.53%) | $17.30 | $16.06 | 17.87 K | $879.88 K |
| 02/20/2026 | $17.70 | $17.00 (-3.95%) | $17.90 | $16.05 | 24.53 K | $925.05 K |
| 02/19/2026 | $17.00 | $18.10 (6.47%) | $22.09 | $16.10 | 88.05 K | $984.90 K |
| 02/18/2026 | $15.45 | $17.00 (10.03%) | $17.60 | $14.74 | 49.55 K | $607.76 K |
| 02/17/2026 | $25.50 | $17.52 (-31.29%) | $27.56 | $16.45 | 146.44 K | $626.35 K |
| 02/13/2026 | $35.00 | $29.70 (-15.14%) | $36.00 | $28.00 | 54.93 K | $1.06 M |
| 02/12/2026 | $34.18 | $36.90 (7.96%) | $42.49 | $30.00 | 61.31 K | $1.32 M |
| 02/11/2026 | $40.00 | $60.95 (52.38%) | $65.00 | $29.25 | 190.21 K | $1.04 M |
| 02/10/2026 | $103.00 | $99.97 (-2.94%) | $110.00 | $95.00 | 84.44 K | $1.58 M |
| 02/09/2026 | $110.00 | $102.00 (-7.27%) | $125.00 | $100.00 | 13.09 K | $1.48 M |
| 02/06/2026 | $108.00 | $108.00 (0%) | $124.00 | $100.00 | 20.24 K | $1.16 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.
