5 DAY PERFORMANCE
+20.00%
1 MONTH PERFORMANCE
+5.11%
3 MONTH PERFORMANCE
-4.64%
6 MONTH PERFORMANCE
-5.57%
YEAR-TO-DATE PERFORMANCE
-4.32%
1 YEAR PERFORMANCE
-82.52%
GrabAGun Digital Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.43 | $2.40 (-1.23%) | $2.50 | $2.40 | 163.48 K | $71.17 M |
| 06/18/2026 | $2.40 | $2.47 (2.92%) | $2.48 | $2.39 | 297.70 K | $73.24 M |
| 06/17/2026 | $2.44 | $2.40 (-1.64%) | $2.50 | $2.40 | 232.53 K | $71.17 M |
| 06/16/2026 | $2.56 | $2.42 (-5.47%) | $2.58 | $2.42 | 565.43 K | $71.76 M |
| 06/15/2026 | $2.53 | $2.55 (0.79%) | $2.59 | $2.53 | 108.04 K | $75.62 M |
| 06/12/2026 | $2.61 | $2.52 (-3.45%) | $2.62 | $2.51 | 108.02 K | $74.73 M |
| 06/11/2026 | $2.52 | $2.60 (3.17%) | $2.60 | $2.47 | 258.58 K | $77.10 M |
| 06/10/2026 | $2.55 | $2.54 (-0.39%) | $2.59 | $2.52 | 168.50 K | $75.32 M |
| 06/09/2026 | $2.56 | $2.56 (0%) | $2.66 | $2.50 | 295.70 K | $75.91 M |
| 06/08/2026 | $2.71 | $2.59 (-4.43%) | $2.71 | $2.54 | 271.30 K | $76.80 M |
| 06/05/2026 | $2.68 | $2.62 (-2.24%) | $2.74 | $2.59 | 368.16 K | $77.69 M |
| 06/04/2026 | $2.54 | $2.70 (6.3%) | $2.72 | $2.53 | 416.32 K | $80.07 M |
| 06/03/2026 | $2.57 | $2.56 (-0.39%) | $2.62 | $2.55 | 1.45 M | $75.91 M |
| 06/02/2026 | $2.58 | $2.56 (-0.78%) | $2.65 | $2.49 | 449.50 K | $75.91 M |
| 06/01/2026 | $2.75 | $2.59 (-5.82%) | $2.80 | $2.59 | 1.22 M | $76.80 M |
| 05/29/2026 | $2.76 | $2.72 (-1.45%) | $2.79 | $2.70 | 198.04 K | $80.66 M |
| 05/28/2026 | $2.69 | $2.75 (2.23%) | $2.77 | $2.69 | 130.59 K | $81.55 M |
| 05/27/2026 | $2.71 | $2.71 (0%) | $2.74 | $2.56 | 289.00 K | $80.36 M |
| 05/26/2026 | $2.76 | $2.72 (-1.45%) | $2.81 | $2.70 | 169.02 K | $80.66 M |
| 05/22/2026 | $2.76 | $2.74 (-0.72%) | $2.85 | $2.72 | 191.48 K | $81.25 M |
| 05/21/2026 | $2.76 | $2.80 (1.45%) | $2.83 | $2.74 | 142.20 K | $83.03 M |
| 05/20/2026 | $2.73 | $2.80 (2.56%) | $2.80 | $2.70 | 141.30 K | $83.03 M |
| 05/19/2026 | $2.78 | $2.77 (-0.36%) | $2.91 | $2.72 | 413.70 K | $82.14 M |
| 05/18/2026 | $2.95 | $2.79 (-5.42%) | $2.97 | $2.69 | 772.30 K | $82.73 M |
| 05/15/2026 | $2.95 | $2.83 (-4.07%) | $3.03 | $2.79 | 547.06 K | $83.92 M |
| 05/14/2026 | $3.00 | $3.05 (1.67%) | $3.10 | $2.89 | 585.70 K | $90.44 M |
| 05/13/2026 | $3.25 | $3.10 (-4.62%) | $3.29 | $3.05 | 502.10 K | $91.93 M |
| 05/12/2026 | $3.15 | $3.29 (4.44%) | $3.37 | $3.07 | 576.83 K | $97.56 M |
| 05/11/2026 | $3.23 | $3.14 (-2.79%) | $3.34 | $3.12 | 1.64 M | $93.11 M |
| 05/08/2026 | $2.94 | $2.93 (-0.34%) | $3.00 | $2.86 | 143.52 K | $86.89 M |
| 05/07/2026 | $2.87 | $2.98 (3.83%) | $3.10 | $2.82 | 540.75 K | $88.37 M |
| 05/06/2026 | $2.91 | $2.87 (-1.37%) | $2.95 | $2.87 | 116.43 K | $85.11 M |
| 05/05/2026 | $2.97 | $2.90 (-2.36%) | $3.00 | $2.85 | 194.93 K | $86.00 M |
| 05/04/2026 | $2.98 | $2.97 (-0.34%) | $2.98 | $2.90 | 66.44 K | $88.07 M |
| 05/01/2026 | $2.94 | $2.95 (0.34%) | $2.97 | $2.89 | 97.33 K | $87.48 M |
| 04/30/2026 | $2.99 | $2.91 (-2.68%) | $2.99 | $2.90 | 86.10 K | $86.29 M |
| 04/29/2026 | $2.99 | $2.95 (-1.34%) | $2.99 | $2.86 | 231.16 K | $87.48 M |
| 04/28/2026 | $2.91 | $2.96 (1.72%) | $2.98 | $2.91 | 117.30 K | $87.78 M |
| 04/27/2026 | $2.96 | $2.94 (-0.68%) | $3.02 | $2.92 | 63.83 K | $87.18 M |
| 04/24/2026 | $2.97 | $2.97 (0%) | $3.05 | $2.89 | 154.22 K | $88.07 M |
| 04/23/2026 | $3.05 | $2.98 (-2.3%) | $3.07 | $2.95 | 137.10 K | $88.37 M |
| 04/22/2026 | $3.05 | $3.06 (0.33%) | $3.10 | $3.02 | 98.15 K | $90.74 M |
| 04/21/2026 | $3.04 | $3.04 (0%) | $3.14 | $3.01 | 218.00 K | $90.15 M |
| 04/20/2026 | $2.96 | $3.03 (2.36%) | $3.05 | $2.95 | 138.47 K | $89.85 M |
| 04/17/2026 | $3.03 | $2.99 (-1.32%) | $3.09 | $2.95 | 536.54 K | $88.66 M |
| 04/16/2026 | $2.98 | $2.97 (-0.34%) | $3.00 | $2.92 | 119.21 K | $88.07 M |
| 04/15/2026 | $2.95 | $2.98 (1.02%) | $3.03 | $2.90 | 346.71 K | $88.37 M |
| 04/14/2026 | $2.89 | $2.95 (2.08%) | $2.96 | $2.87 | 248.83 K | $87.48 M |
| 04/13/2026 | $2.85 | $2.88 (1.05%) | $2.90 | $2.81 | 181.38 K | $85.40 M |
| 04/10/2026 | $2.85 | $2.90 (1.75%) | $2.92 | $2.80 | 103.80 K | $86.00 M |
| 04/09/2026 | $2.85 | $2.86 (0.35%) | $2.88 | $2.80 | 193.54 K | $84.81 M |
| 04/08/2026 | $2.95 | $2.88 (-2.37%) | $2.95 | $2.81 | 267.65 K | $85.40 M |
| 04/07/2026 | $2.96 | $2.89 (-2.36%) | $2.98 | $2.85 | 241.00 K | $85.70 M |
| 04/06/2026 | $2.97 | $2.98 (0.34%) | $2.98 | $2.90 | 193.92 K | $88.37 M |
| 04/02/2026 | $2.94 | $2.99 (1.7%) | $3.04 | $2.90 | 158.30 K | $88.66 M |
| 04/01/2026 | $3.02 | $2.99 (-0.99%) | $3.08 | $2.92 | 207.30 K | $88.66 M |
| 03/31/2026 | $2.92 | $3.01 (3.08%) | $3.02 | $2.83 | 373.17 K | $89.26 M |
| 03/30/2026 | $2.85 | $2.88 (1.05%) | $2.90 | $2.74 | 595.93 K | $85.40 M |
| 03/27/2026 | $2.92 | $2.88 (-1.37%) | $2.95 | $2.82 | 302.78 K | $85.40 M |
| 03/26/2026 | $3.02 | $2.95 (-2.32%) | $3.05 | $2.89 | 274.40 K | $87.48 M |
| 03/25/2026 | $3.14 | $3.03 (-3.5%) | $3.16 | $2.97 | 206.67 K | $89.85 M |
| 03/24/2026 | $3.06 | $3.10 (1.31%) | $3.14 | $3.05 | 234.76 K | $91.93 M |
| 03/23/2026 | $3.02 | $3.08 (1.99%) | $3.15 | $3.02 | 330.92 K | $91.33 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.
