5 DAY PERFORMANCE
+48.45%
1 MONTH PERFORMANCE
+45.45%
3 MONTH PERFORMANCE
+9.51%
6 MONTH PERFORMANCE
-0.69%
YEAR-TO-DATE PERFORMANCE
-4.32%
1 YEAR PERFORMANCE
-36.56%
GrabAGun Digital Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.06 | $2.00 (-3.16%) | $2.11 | $1.90 | 256.98 K | |
| 11/04/2026 | $2.19 | $2.03 (-7.31%) | $2.20 | $2.03 | 424.38 K | $59.51 M |
| 11/03/2026 | $2.07 | $2.14 (3.38%) | $2.19 | $2.06 | 1.40 M | $62.73 M |
| 11/02/2026 | $1.97 | $1.92 (-2.54%) | $1.98 | $1.91 | 110.52 K | $56.28 M |
| 10/30/2026 | $2.00 | $1.94 (-3%) | $2.02 | $1.93 | 130.82 K | $56.87 M |
| 10/29/2026 | $2.01 | $1.99 (-1%) | $2.07 | $1.98 | 310.39 K | $58.34 M |
| 10/28/2026 | $1.99 | $1.99 (0%) | $2.02 | $1.96 | 180.70 K | $58.34 M |
| 10/27/2026 | $2.10 | $2.01 (-4.29%) | $2.13 | $1.95 | 533.67 K | $58.92 M |
| 10/26/2026 | $1.97 | $2.05 (4.06%) | $2.08 | $1.96 | 478.07 K | $60.10 M |
| 10/23/2026 | $1.95 | $1.92 (-1.54%) | $2.00 | $1.91 | 189.03 K | $56.28 M |
| 10/22/2026 | $1.98 | $1.94 (-2.02%) | $2.16 | $1.93 | 491.88 K | $56.87 M |
| 10/21/2026 | $1.97 | $1.96 (-0.51%) | $2.03 | $1.96 | 191.45 K | $57.46 M |
| 10/20/2026 | $1.86 | $1.96 (5.38%) | $2.04 | $1.86 | 652.78 K | $57.46 M |
| 10/19/2026 | $1.83 | $1.86 (1.64%) | $1.88 | $1.80 | 507.34 K | $54.53 M |
| 10/16/2026 | $1.87 | $1.84 (-1.6%) | $1.91 | $1.80 | 475.50 K | $53.94 M |
| 10/15/2026 | $1.84 | $1.87 (1.63%) | $1.92 | $1.83 | 419.21 K | $54.82 M |
| 10/14/2026 | $1.82 | $1.83 (0.55%) | $1.86 | $1.79 | 601.53 K | $53.65 M |
| 10/13/2026 | $1.88 | $1.84 (-2.13%) | $1.93 | $1.84 | 285.52 K | $53.94 M |
| 10/12/2026 | $1.87 | $1.84 (-1.6%) | $1.91 | $1.84 | 306.92 K | $53.94 M |
| 10/09/2026 | $1.91 | $1.86 (-2.62%) | $1.93 | $1.86 | 267.32 K | $54.53 M |
| 10/08/2026 | $1.94 | $1.88 (-3.09%) | $1.97 | $1.88 | 401.08 K | $55.11 M |
| 10/07/2026 | $1.96 | $1.96 (0%) | $1.99 | $1.92 | 264.80 K | $57.46 M |
| 10/06/2026 | $1.98 | $1.97 (-0.51%) | $2.02 | $1.97 | 238.77 K | $57.75 M |
| 10/05/2026 | $2.00 | $1.98 (-1%) | $2.04 | $1.95 | 303.89 K | $58.04 M |
| 10/02/2026 | $2.06 | $1.93 (-6.31%) | $2.08 | $1.93 | 424.89 K | $56.58 M |
| 10/01/2026 | $2.08 | $2.03 (-2.4%) | $2.10 | $2.03 | 234.34 K | $59.51 M |
| 09/30/2026 | $2.12 | $2.09 (-1.42%) | $2.13 | $2.09 | 83.01 K | $61.27 M |
| 09/29/2026 | $2.11 | $2.09 (-0.95%) | $2.14 | $2.08 | 121.00 K | $61.27 M |
| 09/28/2026 | $2.14 | $2.11 (-1.4%) | $2.17 | $2.10 | 94.48 K | $61.85 M |
| 09/25/2026 | $2.18 | $2.16 (-0.92%) | $2.18 | $2.14 | 123.70 K | $63.32 M |
| 09/24/2026 | $2.13 | $2.16 (1.41%) | $2.19 | $2.12 | 152.33 K | $63.32 M |
| 09/23/2026 | $2.20 | $2.16 (-1.82%) | $2.23 | $2.13 | 136.30 K | $63.32 M |
| 09/22/2026 | $2.14 | $2.20 (2.8%) | $2.24 | $2.12 | 250.46 K | $64.49 M |
| 09/21/2026 | $2.15 | $2.13 (-0.93%) | $2.18 | $2.13 | 108.80 K | $62.44 M |
| 09/18/2026 | $2.12 | $2.15 (1.42%) | $2.17 | $2.11 | 195.74 K | $63.03 M |
| 09/17/2026 | $2.10 | $2.13 (1.43%) | $2.17 | $2.09 | 164.74 K | $62.44 M |
| 09/16/2026 | $2.14 | $2.09 (-2.34%) | $2.15 | $2.06 | 226.40 K | $61.27 M |
| 09/15/2026 | $2.16 | $2.13 (-1.39%) | $2.22 | $2.12 | 254.33 K | $62.44 M |
| 09/14/2026 | $2.23 | $2.19 (-1.79%) | $2.25 | $2.15 | 448.66 K | $64.20 M |
| 09/11/2026 | $2.31 | $2.23 (-3.46%) | $2.33 | $2.23 | 381.53 K | $65.37 M |
| 09/10/2026 | $2.30 | $2.32 (0.87%) | $2.32 | $2.27 | 65.13 K | $68.01 M |
| 09/09/2026 | $2.34 | $2.31 (-1.28%) | $2.35 | $2.29 | 80.52 K | $67.72 M |
| 09/08/2026 | $2.34 | $2.34 (0%) | $2.40 | $2.29 | 141.87 K | $68.60 M |
| 09/04/2026 | $2.25 | $2.35 (4.44%) | $2.36 | $2.25 | 233.31 K | $68.89 M |
| 09/03/2026 | $2.27 | $2.30 (1.32%) | $2.31 | $2.25 | 112.60 K | $67.42 M |
| 09/02/2026 | $2.25 | $2.27 (0.89%) | $2.31 | $2.25 | 174.84 K | $66.55 M |
| 09/01/2026 | $2.32 | $2.27 (-2.16%) | $2.33 | $2.22 | 301.79 K | $66.55 M |
| 08/31/2026 | $2.35 | $2.34 (-0.43%) | $2.36 | $2.32 | 141.98 K | $68.60 M |
| 08/28/2026 | $2.34 | $2.34 (0%) | $2.38 | $2.33 | 82.23 K | $68.60 M |
| 08/27/2026 | $2.35 | $2.36 (0.43%) | $2.39 | $2.33 | 200.78 K | $69.18 M |
| 08/26/2026 | $2.35 | $2.34 (-0.43%) | $2.36 | $2.30 | 245.38 K | $68.60 M |
| 08/25/2026 | $2.41 | $2.36 (-2.07%) | $2.45 | $2.35 | 268.75 K | $69.18 M |
| 08/24/2026 | $2.50 | $2.43 (-2.8%) | $2.52 | $2.42 | 367.94 K | $71.24 M |
| 08/21/2026 | $2.52 | $2.50 (-0.79%) | $2.54 | $2.48 | 119.75 K | $73.29 M |
| 08/20/2026 | $2.52 | $2.50 (-0.79%) | $2.57 | $2.46 | 181.60 K | $73.29 M |
| 08/19/2026 | $2.57 | $2.52 (-1.95%) | $2.64 | $2.48 | 303.21 K | $73.87 M |
| 08/18/2026 | $2.57 | $2.52 (-1.95%) | $2.62 | $2.52 | 177.40 K | $73.87 M |
| 08/17/2026 | $2.60 | $2.56 (-1.54%) | $2.65 | $2.55 | 332.44 K | $75.05 M |
| 08/14/2026 | $2.55 | $2.55 (0%) | $2.68 | $2.51 | 840.21 K | $74.75 M |
| 08/13/2026 | $2.58 | $2.70 (4.65%) | $2.75 | $2.58 | 422.42 K | $79.15 M |
| 08/12/2026 | $2.64 | $2.60 (-1.52%) | $2.73 | $2.59 | 254.12 K | $76.22 M |
| 08/11/2026 | $2.67 | $2.64 (-1.12%) | $2.70 | $2.63 | 131.27 K | $77.39 M |
| 08/10/2026 | $2.65 | $2.67 (0.75%) | $2.72 | $2.63 | 361.30 K | $78.27 M |
| 08/07/2026 | $2.60 | $2.65 (1.92%) | $2.65 | $2.56 | 231.25 K | $78.58 M |
| 08/06/2026 | $2.65 | $2.60 (-1.89%) | $2.67 | $2.56 | 181.28 K | $77.10 M |
| 08/05/2026 | $2.68 | $2.63 (-1.87%) | $2.71 | $2.62 | 267.07 K | $77.99 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.
