5 DAY PERFORMANCE
+35.21%
1 MONTH PERFORMANCE
+15.20%
3 MONTH PERFORMANCE
+16.60%
6 MONTH PERFORMANCE
-4.64%
YEAR-TO-DATE PERFORMANCE
-4.32%
1 YEAR PERFORMANCE
-47.92%
GrabAGun Digital Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $2.57 | $2.68 (4.28%) | $2.75 | $2.57 | 286.46 K | $79.47 M |
| 08/03/2026 | $2.50 | $2.57 (2.8%) | $2.58 | $2.50 | 110.63 K | $76.21 M |
| 07/31/2026 | $2.51 | $2.48 (-1.2%) | $2.52 | $2.45 | 98.50 K | $73.54 M |
| 07/30/2026 | $2.48 | $2.51 (1.21%) | $2.53 | $2.45 | 91.93 K | $74.43 M |
| 07/29/2026 | $2.55 | $2.47 (-3.14%) | $2.57 | $2.46 | 123.63 K | $73.24 M |
| 07/28/2026 | $2.54 | $2.53 (-0.39%) | $2.60 | $2.48 | 271.47 K | $75.02 M |
| 07/27/2026 | $2.42 | $2.55 (5.37%) | $2.56 | $2.41 | 427.10 K | $75.62 M |
| 07/24/2026 | $2.38 | $2.33 (-2.1%) | $2.40 | $2.28 | 881.90 K | $69.09 M |
| 07/23/2026 | $2.42 | $2.38 (-1.65%) | $2.45 | $2.37 | 289.70 K | $70.58 M |
| 07/22/2026 | $2.42 | $2.45 (1.24%) | $2.48 | $2.42 | 196.24 K | $72.65 M |
| 07/21/2026 | $2.45 | $2.45 (0%) | $2.48 | $2.41 | 268.90 K | $72.65 M |
| 07/20/2026 | $2.48 | $2.44 (-1.61%) | $2.49 | $2.39 | 430.01 K | $72.36 M |
| 07/17/2026 | $2.51 | $2.47 (-1.59%) | $2.53 | $2.44 | 671.41 K | $73.24 M |
| 07/16/2026 | $2.57 | $2.53 (-1.56%) | $2.61 | $2.52 | 463.60 K | $75.02 M |
| 07/15/2026 | $2.70 | $2.57 (-4.81%) | $2.76 | $2.53 | 499.26 K | $76.21 M |
| 07/14/2026 | $2.78 | $2.67 (-3.96%) | $2.80 | $2.66 | 413.90 K | $79.18 M |
| 07/13/2026 | $2.95 | $2.77 (-6.1%) | $2.98 | $2.76 | 407.00 K | $82.14 M |
| 07/10/2026 | $3.08 | $2.96 (-3.9%) | $3.11 | $2.90 | 737.03 K | $87.78 M |
| 07/09/2026 | $2.86 | $3.08 (7.69%) | $3.15 | $2.72 | 1.17 M | $91.33 M |
| 07/08/2026 | $3.12 | $2.86 (-8.33%) | $3.13 | $2.80 | 1.12 M | $84.81 M |
| 07/07/2026 | $2.92 | $3.12 (6.85%) | $3.22 | $2.79 | 3.42 M | $92.52 M |
| 07/06/2026 | $2.73 | $2.85 (4.4%) | $3.00 | $2.65 | 10.79 M | $84.51 M |
| 07/02/2026 | $2.39 | $2.35 (-1.67%) | $2.39 | $2.30 | 207.24 K | $69.69 M |
| 07/01/2026 | $2.26 | $2.33 (3.1%) | $2.39 | $2.26 | 257.15 K | $69.09 M |
| 06/30/2026 | $2.36 | $2.28 (-3.39%) | $2.38 | $2.27 | 205.47 K | $67.61 M |
| 06/29/2026 | $2.32 | $2.33 (0.43%) | $2.36 | $2.28 | 264.70 K | $69.09 M |
| 06/26/2026 | $2.29 | $2.32 (1.31%) | $2.36 | $2.29 | 371.57 K | $68.80 M |
| 06/25/2026 | $2.31 | $2.29 (-0.87%) | $2.35 | $2.25 | 467.66 K | $67.91 M |
| 06/24/2026 | $2.41 | $2.31 (-4.15%) | $2.42 | $2.29 | 474.71 K | $68.50 M |
| 06/23/2026 | $2.37 | $2.41 (1.69%) | $2.45 | $2.37 | 266.50 K | $71.47 M |
| 06/22/2026 | $2.43 | $2.40 (-1.23%) | $2.50 | $2.40 | 181.00 K | $71.17 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.
