5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
-3.36%
3 MONTH PERFORMANCE
-3.36%
6 MONTH PERFORMANCE
-33.18%
YEAR-TO-DATE PERFORMANCE
-4.32%
1 YEAR PERFORMANCE
-76.53%
GrabAGun Digital Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.91 | $2.87 (-1.37%) | $2.95 | $2.87 | 116.43 K | $86.13 M |
| 05/05/2026 | $2.97 | $2.90 (-2.36%) | $3.00 | $2.85 | 194.93 K | $87.03 M |
| 05/04/2026 | $2.98 | $2.97 (-0.34%) | $2.98 | $2.90 | 66.44 K | $89.13 M |
| 05/01/2026 | $2.94 | $2.95 (0.34%) | $2.97 | $2.89 | 97.33 K | $88.53 M |
| 04/30/2026 | $2.99 | $2.91 (-2.68%) | $2.99 | $2.90 | 86.10 K | $87.33 M |
| 04/29/2026 | $2.99 | $2.95 (-1.34%) | $2.99 | $2.86 | 231.16 K | $88.53 M |
| 04/28/2026 | $2.91 | $2.96 (1.72%) | $2.98 | $2.91 | 117.30 K | $88.83 M |
| 04/27/2026 | $2.96 | $2.94 (-0.68%) | $3.02 | $2.92 | 63.83 K | $88.23 M |
| 04/24/2026 | $2.97 | $2.97 (0%) | $3.05 | $2.89 | 154.22 K | $89.13 M |
| 04/23/2026 | $3.05 | $2.98 (-2.3%) | $3.07 | $2.95 | 137.10 K | $89.43 M |
| 04/22/2026 | $3.05 | $3.06 (0.33%) | $3.10 | $3.02 | 98.15 K | $91.83 M |
| 04/21/2026 | $3.04 | $3.04 (0%) | $3.14 | $3.01 | 218.00 K | $91.23 M |
| 04/20/2026 | $2.96 | $3.03 (2.36%) | $3.05 | $2.95 | 138.47 K | $90.93 M |
| 04/17/2026 | $3.03 | $2.99 (-1.32%) | $3.09 | $2.95 | 536.54 K | $89.73 M |
| 04/16/2026 | $2.98 | $2.97 (-0.34%) | $3.00 | $2.92 | 119.21 K | $89.13 M |
| 04/15/2026 | $2.95 | $2.98 (1.02%) | $3.03 | $2.90 | 346.71 K | $89.43 M |
| 04/14/2026 | $2.89 | $2.95 (2.08%) | $2.96 | $2.87 | 248.83 K | $88.53 M |
| 04/13/2026 | $2.85 | $2.88 (1.05%) | $2.90 | $2.81 | 181.38 K | $86.43 M |
| 04/10/2026 | $2.85 | $2.90 (1.75%) | $2.92 | $2.80 | 103.80 K | $87.03 M |
| 04/09/2026 | $2.85 | $2.86 (0.35%) | $2.88 | $2.80 | 193.54 K | $85.83 M |
| 04/08/2026 | $2.95 | $2.88 (-2.37%) | $2.95 | $2.81 | 267.65 K | $86.43 M |
| 04/07/2026 | $2.96 | $2.89 (-2.36%) | $2.98 | $2.85 | 241.00 K | $86.73 M |
| 04/06/2026 | $2.97 | $2.98 (0.34%) | $2.98 | $2.90 | 193.92 K | $89.43 M |
| 04/02/2026 | $2.94 | $2.99 (1.7%) | $3.04 | $2.90 | 158.30 K | $89.73 M |
| 04/01/2026 | $3.02 | $2.99 (-0.99%) | $3.08 | $2.92 | 207.30 K | $89.73 M |
| 03/31/2026 | $2.92 | $3.01 (3.08%) | $3.02 | $2.83 | 373.17 K | $90.33 M |
| 03/30/2026 | $2.85 | $2.88 (1.05%) | $2.90 | $2.74 | 595.93 K | $86.43 M |
| 03/27/2026 | $2.92 | $2.88 (-1.37%) | $2.95 | $2.82 | 302.78 K | $86.43 M |
| 03/26/2026 | $3.02 | $2.95 (-2.32%) | $3.05 | $2.89 | 274.40 K | $88.53 M |
| 03/25/2026 | $3.14 | $3.03 (-3.5%) | $3.16 | $2.97 | 206.67 K | $90.93 M |
| 03/24/2026 | $3.06 | $3.10 (1.31%) | $3.14 | $3.05 | 234.76 K | $93.03 M |
| 03/23/2026 | $3.02 | $3.08 (1.99%) | $3.15 | $3.02 | 330.92 K | $92.43 M |
| 03/20/2026 | $3.01 | $3.02 (0.33%) | $3.02 | $2.96 | 376.60 K | $90.63 M |
| 03/19/2026 | $3.12 | $3.01 (-3.53%) | $3.12 | $3.00 | 370.50 K | $90.33 M |
| 03/18/2026 | $3.14 | $3.12 (-0.64%) | $3.21 | $3.07 | 437.70 K | $93.63 M |
| 03/17/2026 | $3.20 | $3.14 (-1.88%) | $3.21 | $3.10 | 408.64 K | $94.23 M |
| 03/16/2026 | $3.16 | $3.22 (1.9%) | $3.29 | $3.11 | 616.31 K | $96.63 M |
| 03/13/2026 | $3.05 | $3.14 (2.95%) | $3.19 | $2.89 | 1.29 M | $94.23 M |
| 03/12/2026 | $3.11 | $2.88 (-7.4%) | $3.23 | $2.88 | 3.00 M | $86.43 M |
| 03/11/2026 | $2.85 | $2.81 (-1.4%) | $2.89 | $2.78 | 236.84 K | $84.33 M |
| 03/10/2026 | $2.90 | $2.82 (-2.76%) | $2.90 | $2.82 | 188.04 K | $84.63 M |
| 03/09/2026 | $2.81 | $2.88 (2.49%) | $2.88 | $2.74 | 252.82 K | $86.43 M |
| 03/06/2026 | $2.78 | $2.83 (1.8%) | $2.88 | $2.77 | 269.30 K | $78.69 M |
| 03/05/2026 | $2.80 | $2.83 (1.07%) | $2.93 | $2.79 | 199.41 K | $78.69 M |
| 03/04/2026 | $2.81 | $2.82 (0.36%) | $2.85 | $2.76 | 130.51 K | $78.41 M |
| 03/03/2026 | $2.77 | $2.77 (0%) | $2.80 | $2.71 | 156.30 K | $77.02 M |
| 03/02/2026 | $2.68 | $2.83 (5.6%) | $2.88 | $2.68 | 323.70 K | $78.69 M |
| 02/27/2026 | $2.75 | $2.75 (0%) | $2.78 | $2.72 | 221.48 K | $76.47 M |
| 02/26/2026 | $2.85 | $2.80 (-1.75%) | $2.91 | $2.55 | 1.71 M | $77.86 M |
| 02/25/2026 | $2.85 | $2.87 (0.7%) | $2.89 | $2.80 | 127.62 K | $79.80 M |
| 02/24/2026 | $2.79 | $2.82 (1.08%) | $2.87 | $2.77 | 204.82 K | $78.41 M |
| 02/23/2026 | $2.84 | $2.75 (-3.17%) | $2.84 | $2.73 | 337.86 K | $76.47 M |
| 02/20/2026 | $2.77 | $2.87 (3.61%) | $2.87 | $2.77 | 249.88 K | $79.80 M |
| 02/19/2026 | $2.82 | $2.81 (-0.35%) | $2.83 | $2.79 | 196.30 K | $78.14 M |
| 02/18/2026 | $2.88 | $2.84 (-1.39%) | $2.88 | $2.79 | 170.69 K | $78.97 M |
| 02/17/2026 | $2.85 | $2.80 (-1.75%) | $2.86 | $2.77 | 251.10 K | $77.86 M |
| 02/13/2026 | $2.83 | $2.87 (1.41%) | $2.94 | $2.78 | 284.60 K | $79.80 M |
| 02/12/2026 | $2.88 | $2.82 (-2.08%) | $2.91 | $2.75 | 464.90 K | $78.41 M |
| 02/11/2026 | $2.98 | $2.87 (-3.69%) | $2.99 | $2.83 | 234.80 K | $79.80 M |
| 02/10/2026 | $2.93 | $2.99 (2.05%) | $3.06 | $2.93 | 286.10 K | $83.14 M |
| 02/09/2026 | $2.95 | $2.97 (0.68%) | $3.03 | $2.92 | 129.64 K | $82.58 M |
| 02/06/2026 | $2.89 | $2.98 (3.11%) | $3.05 | $2.85 | 385.87 K | $82.86 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.
