5 DAY PERFORMANCE
-4.60%
1 MONTH PERFORMANCE
-9.16%
3 MONTH PERFORMANCE
-11.97%
6 MONTH PERFORMANCE
-27.16%
YEAR-TO-DATE PERFORMANCE
+84.54%
1 YEAR PERFORMANCE
+174.37%
American Rebel Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.02 | $0.02 (19.4%) | $0.02 | $0.02 | 43.97 K | $172.49 K |
| 12/04/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 35 | $177.33 K |
| 12/03/2025 | $0.02 | $0.02 (-0.42%) | $0.02 | $0.02 | 850 | $164.43 K |
| 12/02/2025 | $0.02 | $0.02 (-0.83%) | $0.02 | $0.02 | 6.04 K | $174.10 K |
| 12/01/2025 | $0.02 | $0.02 (4.07%) | $0.02 | $0.02 | 1.59 K | $209.57 K |
| 11/28/2025 | $0.02 | $0.02 (-16.25%) | $0.02 | $0.02 | 33.33 K | $185.39 K |
| 11/26/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 6.32 K | $180.55 K |
| 11/25/2025 | $0.03 | $0.02 (-27.56%) | $0.03 | $0.02 | 6.32 K | $177.33 K |
| 11/21/2025 | $0.03 | $0.02 (-12.59%) | $0.03 | $0.02 | 12.13 K | $170.88 K |
| 11/20/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 9.76 K | $149.94 K |
| 11/19/2025 | $0.02 | $0.03 (30%) | $0.03 | $0.02 | 3.21 K | $169.27 K |
| 11/18/2025 | $0.03 | $0.03 (5.06%) | $0.03 | $0.03 | 5.00 K | $177.33 K |
| 11/17/2025 | $0.02 | $0.03 (16.89%) | $0.03 | $0.02 | 7.01 K | $174.10 K |
| 11/14/2025 | $0.02 | $0.02 (-1.96%) | $0.02 | $0.02 | 36.00 K | $182.17 K |
| 11/13/2025 | $0.02 | $0.02 (7.01%) | $0.02 | $0.02 | 6.01 K | $175.72 K |
| 11/12/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 6.17 K | $187.00 K |
| 11/11/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 10 | $201.51 K |
| 11/10/2025 | $0.03 | $0.02 (-21.76%) | $0.03 | $0.02 | 750 | $182.17 K |
| 11/07/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 7.05 K | $185.39 K |
| 11/06/2025 | $0.03 | $0.03 (3.24%) | $0.03 | $0.02 | 2.87 K | $206.35 K |
| 11/05/2025 | $0.03 | $0.03 (13.78%) | $0.03 | $0.02 | 16.81 K | $233.75 K |
| 11/04/2025 | $0.02 | $0.03 (14.11%) | $0.03 | $0.02 | 5.00 K | $232.14 K |
| 11/03/2025 | $0.02 | $0.03 (18.14%) | $0.03 | $0.02 | 69.82 K | $241.81 K |
| 10/31/2025 | $0.02 | $0.03 (24.11%) | $0.03 | $0.02 | 36.13 K | $233.75 K |
| 10/30/2025 | $0.03 | $0.02 (-23.53%) | $0.03 | $0.02 | 6.98 K | $238.59 K |
| 10/29/2025 | $0.03 | $0.02 (-23%) | $0.03 | $0.02 | 32.33 K | $235.36 K |
| 10/28/2025 | $0.02 | $0.03 (32.39%) | $0.03 | $0.02 | 2.12 K | $246.65 K |
| 10/27/2025 | $0.04 | $0.03 (-7.67%) | $0.04 | $0.02 | 37.62 K | $275.67 K |
| 10/24/2025 | $0.03 | $0.04 (8.7%) | $0.04 | $0.03 | 143.70 K | $354.66 K |
| 10/23/2025 | $0.03 | $0.03 (3.33%) | $0.04 | $0.02 | 203.49 K | $607.75 K |
| 10/22/2025 | $0.02 | $0.03 (36.36%) | $0.03 | $0.02 | 208.99 K | $346.60 K |
| 10/21/2025 | $0.02 | $0.03 (43.07%) | $0.03 | $0.02 | 38.08 K | $201.51 K |
| 10/20/2025 | $0.03 | $0.02 (-15.17%) | $0.03 | $0.02 | 50.41 K | $301.46 K |
| 10/17/2025 | $0.03 | $0.02 (-19.74%) | $0.03 | $0.02 | 50.05 K | $351.43 K |
| 10/16/2025 | $0.02 | $0.03 (40.27%) | $0.03 | $0.02 | 74.87 K | $573.90 K |
| 10/15/2025 | $0.02 | $0.03 (21.3%) | $0.03 | $0.02 | 24.86 K | $623.87 K |
| 10/14/2025 | $0.03 | $0.03 (18.18%) | $0.03 | $0.02 | 81.78 K | $638.38 K |
| 10/13/2025 | $0.03 | $0.03 (-8.76%) | $0.03 | $0.03 | 26.26 K | $715.76 K |
| 10/10/2025 | $0.03 | $0.03 (-4.2%) | $0.03 | $0.02 | 27.70 K | $727.05 K |
| 10/09/2025 | $0.03 | $0.02 (-15.6%) | $0.03 | $0.02 | 17.65 K | $941.45 K |
| 10/08/2025 | $0.03 | $0.03 (-5.6%) | $0.04 | $0.02 | 215.00 K | $1.13 M |
| 10/07/2025 | $0.03 | $0.02 (-22.88%) | $0.03 | $0.02 | 46.14 K | $920.50 K |
| 10/06/2025 | $0.03 | $0.03 (2.27%) | $0.03 | $0.02 | 74.45 K | $1.21 M |
| 10/03/2025 | $0.02 | $0.02 (4.55%) | $0.02 | $0.02 | 46.30 K | $1.69 M |
| 10/02/2025 | $0.02 | $0.02 (-6.25%) | $0.02 | $0.02 | 15.69 K | $3.00 M |
| 10/01/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 6.05 K | $2.94 M |
| 09/30/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 601 | $3.07 M |
| 09/29/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 310 | $4.22 M |
| 09/26/2025 | $0.02 | $0.02 (0.43%) | $0.02 | $0.02 | 18.69 K | $4.26 M |
| 09/25/2025 | $0.02 | $0.02 (0.43%) | $0.02 | $0.02 | 6.00 K | $3.32 M |
| 09/24/2025 | $0.02 | $0.02 (14.29%) | $0.03 | $0.02 | 4.64 K | $3.45 M |
| 09/23/2025 | $0.02 | $0.03 (29.76%) | $0.03 | $0.02 | 102.91 K | $3.97 M |
| 09/22/2025 | $0.02 | $0.03 (26.17%) | $0.03 | $0.02 | 2.50 K | $2.49 M |
| 09/19/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 186 | $2.55 M |
| 09/18/2025 | $0.02 | $0.02 (8.53%) | $0.02 | $0.02 | 5.60 K | $2.61 M |
| 09/17/2025 | $0.02 | $0.02 (18.1%) | $0.02 | $0.02 | 3.43 K | $2.58 M |
| 09/16/2025 | $0.03 | $0.02 (-16%) | $0.03 | $0.02 | 24.13 K | $2.58 M |
| 09/15/2025 | $0.03 | $0.02 (-11.79%) | $0.03 | $0.02 | 3.80 K | $2.36 M |
| 09/12/2025 | $0.03 | $0.02 (-28.32%) | $0.03 | $0.02 | 27.15 K | $2.46 M |
| 09/11/2025 | $0.03 | $0.03 (-0.72%) | $0.03 | $0.03 | 15.00 K | $2.08 M |
| 09/10/2025 | $0.02 | $0.02 (-16.67%) | $0.02 | $0.02 | 9.28 K | $1.96 M |
| 09/09/2025 | $0.02 | $0.02 (0.45%) | $0.02 | $0.02 | 1.61 K | $1.90 M |
| 09/08/2025 | $0.02 | $0.03 (11.4%) | $0.03 | $0.02 | 13.40 K | $2.07 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.
