5 DAY PERFORMANCE
-5.63%
1 MONTH PERFORMANCE
-11.64%
3 MONTH PERFORMANCE
-2.80%
6 MONTH PERFORMANCE
-26.64%
YEAR-TO-DATE PERFORMANCE
-0.82%
1 YEAR PERFORMANCE
-23.16%
AMMO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.30 | $21.10 (-0.94%) | $21.95 | $21.10 | 746 | $170.92 M |
| 03/11/2025 | $20.50 | $21.01 (2.49%) | $21.18 | $20.50 | 2,720 | $170.32 M |
| 03/10/2025 | $21.00 | $21.30 (1.43%) | $21.37 | $21.00 | 1,700 | $165.56 M |
| 03/07/2025 | $21.26 | $20.60 (-3.1%) | $21.26 | $20.60 | 2,338 | $166.75 M |
| 03/06/2025 | $20.99 | $21.24 (1.19%) | $21.28 | $20.99 | 4,128 | $173.89 M |
| 03/05/2025 | $20.81 | $21.33 (2.5%) | $21.33 | $20.00 | 11,540 | $181.04 M |
| 03/04/2025 | $21.28 | $21.10 (-0.85%) | $21.48 | $20.85 | 3,059 | $176.28 M |
| 03/03/2025 | $21.20 | $21.29 (0.42%) | $21.30 | $20.89 | 1,666 | $176.28 M |
| 02/28/2025 | $21.48 | $21.51 (0.14%) | $21.60 | $21.01 | 3,400 | $190.57 M |
| 02/27/2025 | $21.40 | $22.35 (4.44%) | $22.35 | $21.40 | 1,718 | $190.57 M |
| 02/26/2025 | $21.15 | $21.90 (3.55%) | $22.30 | $21.15 | 2,712 | $194.14 M |
| 02/25/2025 | $21.67 | $21.72 (0.23%) | $21.78 | $21.09 | 2,400 | $195.33 M |
| 02/24/2025 | $21.73 | $21.80 (0.32%) | $22.18 | $21.40 | 2,200 | $204.86 M |
| 02/21/2025 | $21.73 | $21.21 (-2.39%) | $21.73 | $20.30 | 4,841 | $209.63 M |
| 02/20/2025 | $20.77 | $21.21 (2.12%) | $22.29 | $20.63 | 28,800 | $217.96 M |
| 02/19/2025 | $22.20 | $20.12 (-9.37%) | $22.82 | $19.94 | 69,100 | $222.73 M |
| 02/18/2025 | $22.84 | $22.47 (-1.62%) | $22.84 | $22.25 | 3,923 | $223.92 M |
| 02/14/2025 | $22.50 | $22.66 (0.71%) | $22.66 | $22.50 | 1,005 | $219.15 M |
| 02/13/2025 | $22.70 | $22.55 (-0.66%) | $22.70 | $21.76 | 5,100 | $210.82 M |
| 02/12/2025 | $22.35 | $22.00 (-1.57%) | $22.79 | $19.55 | 22,800 | $214.39 M |
| 02/11/2025 | $22.39 | $22.18 (-0.94%) | $22.39 | $22.18 | 2,620 | $212.01 M |
| 02/10/2025 | $22.18 | $22.00 (-0.81%) | $22.33 | $22.00 | 3,030 | $213.20 M |
| 02/07/2025 | $22.80 | $22.00 (-3.51%) | $22.80 | $21.75 | 3,220 | $212.01 M |
| 02/06/2025 | $22.10 | $22.25 (0.68%) | $22.99 | $22.00 | 5,100 | $210.82 M |
| 02/05/2025 | $22.11 | $22.08 (-0.14%) | $22.46 | $21.89 | 3,800 | $208.43 M |
| 02/04/2025 | $21.75 | $22.47 (3.31%) | $22.79 | $21.15 | 12,034 | $210.82 M |
| 02/03/2025 | $21.35 | $21.75 (1.87%) | $21.75 | $21.00 | 9,700 | $208.43 M |
| 01/31/2025 | $21.83 | $21.60 (-1.05%) | $21.83 | $21.25 | 2,500 | $208.43 M |
| 01/30/2025 | $21.25 | $21.35 (0.47%) | $21.80 | $20.96 | 8,515 | $206.05 M |
| 01/29/2025 | $20.69 | $21.20 (2.46%) | $21.45 | $20.03 | 4,335 | $188.19 M |
| 01/28/2025 | $21.70 | $20.60 (-5.07%) | $21.70 | $20.60 | 8,949 | $183.42 M |
| 01/27/2025 | $22.12 | $21.65 (-2.12%) | $22.89 | $21.51 | 5,612 | $190.57 M |
| 01/24/2025 | $22.80 | $22.75 (-0.22%) | $22.80 | $21.61 | 6,100 | $188.19 M |
| 01/23/2025 | $22.45 | $22.82 (1.65%) | $22.82 | $21.60 | 4,009 | $201.29 M |
| 01/22/2025 | $20.50 | $22.45 (9.51%) | $22.50 | $20.50 | 11,528 | $194.14 M |
| 01/21/2025 | $19.98 | $20.38 (2%) | $21.50 | $19.89 | 17,700 | $200.10 M |
| 01/17/2025 | $19.62 | $19.62 (0%) | $19.62 | $19.40 | 1,915 | $178.66 M |
| 01/16/2025 | $19.39 | $19.47 (0.41%) | $19.64 | $19.05 | 3,300 | $169.13 M |
| 01/15/2025 | $19.27 | $19.62 (1.82%) | $19.80 | $19.27 | 2,120 | $164.37 M |
| 01/14/2025 | $19.12 | $19.44 (1.67%) | $19.59 | $19.06 | 4,032 | $157.22 M |
| 01/13/2025 | $19.14 | $19.44 (1.57%) | $19.44 | $19.14 | 1,630 | $164.37 M |
| 01/10/2025 | $19.25 | $19.35 (0.52%) | $19.73 | $19.01 | 6,700 | $161.98 M |
| 01/08/2025 | $19.20 | $19.75 (2.86%) | $19.75 | $19.20 | 2,621 | $154.84 M |
| 01/07/2025 | $19.38 | $19.43 (0.26%) | $19.55 | $19.38 | 2,102 | $159.60 M |
| 01/06/2025 | $19.58 | $19.43 (-0.77%) | $19.75 | $19.27 | 13,900 | $159.60 M |
| 01/03/2025 | $19.30 | $19.59 (1.5%) | $19.60 | $19.30 | 4,004 | $145.31 M |
| 01/02/2025 | $19.40 | $19.44 (0.21%) | $19.80 | $19.40 | 1,300 | $139.35 M |
| 12/31/2024 | $18.89 | $19.60 (3.76%) | $19.60 | $18.89 | 2,400 | $131.02 M |
| 12/30/2024 | $18.46 | $19.15 (3.74%) | $19.29 | $18.46 | 16,022 | $132.21 M |
| 12/27/2024 | $19.09 | $18.85 (-1.26%) | $19.09 | $18.85 | 2,100 | $126.25 M |
| 12/26/2024 | $18.90 | $19.13 (1.22%) | $19.18 | $18.80 | 4,622 | $126.25 M |
| 12/24/2024 | $19.43 | $18.98 (-2.32%) | $19.43 | $18.80 | 3,500 | $116.46 M |
| 12/23/2024 | $19.05 | $18.95 (-0.52%) | $20.01 | $18.80 | 5,700 | $117.09 M |
| 12/20/2024 | $18.71 | $19.28 (3.05%) | $19.94 | $18.71 | 6,731 | $118.46 M |
| 12/19/2024 | $20.09 | $18.83 (-6.27%) | $20.36 | $18.60 | 10,526 | $116.88 M |
| 12/18/2024 | $20.25 | $20.10 (-0.74%) | $20.99 | $20.10 | 4,000 | $119.11 M |
| 12/17/2024 | $20.35 | $20.92 (2.8%) | $20.92 | $20.25 | 1,126 | $123.87 M |
| 12/16/2024 | $20.11 | $20.94 (4.13%) | $20.94 | $20.11 | 2,543 | $126.25 M |
| 12/13/2024 | $20.95 | $20.40 (-2.63%) | $20.95 | $20.02 | 1,610 | $125.06 M |
| 12/12/2024 | $21.13 | $20.00 (-5.35%) | $21.13 | $20.00 | 2,300 | $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.
