5 DAY PERFORMANCE
-4.29%
1 MONTH PERFORMANCE
-25.56%
3 MONTH PERFORMANCE
+27.62%
6 MONTH PERFORMANCE
-12.42%
YEAR-TO-DATE PERFORMANCE
+21.82%
1 YEAR PERFORMANCE
-44.63%
AMMO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.42 | 458,277 | $170.92 M |
| 03/11/2025 | $1.40 | $1.43 (2.14%) | $1.46 | $1.38 | 403,208 | $170.32 M |
| 03/10/2025 | $1.37 | $1.39 (1.46%) | $1.45 | $1.36 | 472,200 | $165.56 M |
| 03/07/2025 | $1.46 | $1.40 (-4.11%) | $1.48 | $1.35 | 1.72 M | $166.75 M |
| 03/06/2025 | $1.48 | $1.46 (-1.35%) | $1.54 | $1.45 | 560,164 | $173.89 M |
| 03/05/2025 | $1.49 | $1.52 (2.01%) | $1.55 | $1.47 | 487,500 | $181.04 M |
| 03/04/2025 | $1.45 | $1.48 (2.07%) | $1.52 | $1.40 | 797,700 | $176.28 M |
| 03/03/2025 | $1.60 | $1.48 (-7.5%) | $1.62 | $1.47 | 974,526 | $176.28 M |
| 02/28/2025 | $1.57 | $1.60 (1.91%) | $1.62 | $1.56 | 1.46 M | $190.57 M |
| 02/27/2025 | $1.63 | $1.60 (-1.84%) | $1.66 | $1.56 | 764,380 | $190.57 M |
| 02/26/2025 | $1.63 | $1.63 (0%) | $1.66 | $1.60 | 1.01 M | $194.14 M |
| 02/25/2025 | $1.66 | $1.64 (-1.2%) | $1.68 | $1.53 | 716,900 | $195.33 M |
| 02/24/2025 | $1.77 | $1.72 (-2.82%) | $1.79 | $1.71 | 1.53 M | $204.86 M |
| 02/21/2025 | $1.85 | $1.76 (-4.86%) | $1.86 | $1.74 | 738,500 | $209.63 M |
| 02/20/2025 | $1.87 | $1.83 (-2.14%) | $1.87 | $1.81 | 454,900 | $217.96 M |
| 02/19/2025 | $1.87 | $1.87 (0%) | $1.90 | $1.83 | 603,668 | $222.73 M |
| 02/18/2025 | $1.84 | $1.88 (2.17%) | $1.92 | $1.82 | 1.00 M | $223.92 M |
| 02/14/2025 | $1.77 | $1.84 (3.95%) | $1.84 | $1.76 | 598,434 | $219.15 M |
| 02/13/2025 | $1.79 | $1.77 (-1.12%) | $1.79 | $1.75 | 805,107 | $210.82 M |
| 02/12/2025 | $1.78 | $1.80 (1.12%) | $1.84 | $1.76 | 754,100 | $214.39 M |
| 02/11/2025 | $1.75 | $1.78 (1.71%) | $1.84 | $1.74 | 732,920 | $212.01 M |
| 02/10/2025 | $1.80 | $1.79 (-0.56%) | $1.85 | $1.74 | 639,844 | $213.20 M |
| 02/07/2025 | $1.77 | $1.78 (0.56%) | $1.88 | $1.74 | 906,600 | $212.01 M |
| 02/06/2025 | $1.75 | $1.77 (1.14%) | $1.79 | $1.71 | 897,760 | $210.82 M |
| 02/05/2025 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.70 | 760,996 | $208.43 M |
| 02/04/2025 | $1.75 | $1.77 (1.14%) | $1.82 | $1.75 | 950,773 | $210.82 M |
| 02/03/2025 | $1.69 | $1.75 (3.55%) | $1.78 | $1.60 | 964,600 | $208.43 M |
| 01/31/2025 | $1.67 | $1.75 (4.79%) | $1.78 | $1.67 | 1.47 M | $208.43 M |
| 01/30/2025 | $1.57 | $1.73 (10.19%) | $1.73 | $1.57 | 1.53 M | $206.05 M |
| 01/29/2025 | $1.54 | $1.58 (2.6%) | $1.62 | $1.53 | 784,800 | $188.19 M |
| 01/28/2025 | $1.61 | $1.54 (-4.35%) | $1.62 | $1.48 | 2.66 M | $183.42 M |
| 01/27/2025 | $1.57 | $1.60 (1.91%) | $1.68 | $1.53 | 914,580 | $190.57 M |
| 01/24/2025 | $1.71 | $1.58 (-7.6%) | $1.72 | $1.55 | 1.64 M | $188.19 M |
| 01/23/2025 | $1.65 | $1.69 (2.42%) | $1.78 | $1.63 | 1.58 M | $201.29 M |
| 01/22/2025 | $1.74 | $1.63 (-6.32%) | $1.79 | $1.62 | 2.54 M | $194.14 M |
| 01/21/2025 | $1.57 | $1.68 (7.01%) | $1.72 | $1.49 | 5.55 M | $200.10 M |
| 01/17/2025 | $1.42 | $1.50 (5.63%) | $1.51 | $1.41 | 848,000 | $178.66 M |
| 01/16/2025 | $1.38 | $1.42 (2.9%) | $1.46 | $1.33 | 1.13 M | $169.13 M |
| 01/15/2025 | $1.34 | $1.38 (2.99%) | $1.40 | $1.33 | 648,295 | $164.37 M |
| 01/14/2025 | $1.37 | $1.32 (-3.65%) | $1.39 | $1.30 | 786,600 | $157.22 M |
| 01/13/2025 | $1.33 | $1.38 (3.76%) | $1.40 | $1.31 | 977,002 | $164.37 M |
| 01/10/2025 | $1.28 | $1.36 (6.25%) | $1.38 | $1.26 | 842,531 | $161.98 M |
| 01/08/2025 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.23 | 1.34 M | $154.84 M |
| 01/07/2025 | $1.39 | $1.34 (-3.6%) | $1.40 | $1.28 | 1.92 M | $159.60 M |
| 01/06/2025 | $1.24 | $1.34 (8.06%) | $1.38 | $1.23 | 2.39 M | $159.60 M |
| 01/03/2025 | $1.17 | $1.22 (4.27%) | $1.23 | $1.13 | 1.01 M | $145.31 M |
| 01/02/2025 | $1.14 | $1.17 (2.63%) | $1.24 | $1.12 | 1.51 M | $139.35 M |
| 12/31/2024 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.09 | 906,033 | $131.02 M |
| 12/30/2024 | $1.06 | $1.11 (4.72%) | $1.11 | $1.05 | 1.41 M | $132.21 M |
| 12/27/2024 | $1.06 | $1.06 (0%) | $1.08 | $1.04 | 654,059 | $126.25 M |
| 12/26/2024 | $0.98 | $1.06 (8.72%) | $1.06 | $0.97 | 962,213 | $126.25 M |
| 12/24/2024 | $0.98 | $0.98 (-0.22%) | $0.99 | $0.96 | 323,331 | $116.46 M |
| 12/23/2024 | $1.00 | $0.98 (-1.69%) | $1.00 | $0.95 | 916,816 | $117.09 M |
| 12/20/2024 | $0.97 | $0.99 (2.54%) | $1.02 | $0.95 | 1.51 M | $118.46 M |
| 12/19/2024 | $1.01 | $0.98 (-2.84%) | $1.05 | $0.97 | 1.02 M | $116.88 M |
| 12/18/2024 | $1.04 | $1.00 (-3.85%) | $1.08 | $1.00 | 569,034 | $119.11 M |
| 12/17/2024 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.01 | 814,344 | $123.87 M |
| 12/16/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $1.03 | 551,537 | $126.25 M |
| 12/13/2024 | $1.04 | $1.05 (0.96%) | $1.08 | $1.03 | 624,300 | $125.06 M |
| 12/12/2024 | $1.11 | $1.05 (-5.41%) | $1.13 | $1.03 | 1.09 M | $125.06 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.
