5 DAY PERFORMANCE
+16.13%
1 MONTH PERFORMANCE
-7.69%
3 MONTH PERFORMANCE
-3.36%
6 MONTH PERFORMANCE
-3.36%
YEAR-TO-DATE PERFORMANCE
-4.32%
1 YEAR PERFORMANCE
-54.29%
GrabAGun Digital Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.65 | $2.60 (-1.89%) | $2.67 | $2.56 | 181.21 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 |
| 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 |
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.
