GrabAGun Digital Holdings Inc. (PEW.WS)
NYSE: PEW.WS · Real-Time Price · USD · Warrants
1.910
+0.080 (4.37%)
Aug 12, 2025, 4:00 PM - Market closed
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.93 | 2.00 | 1.84 | 1.91 | 1.91 | 4.37% | 69,575 |
| Aug 11, 2025 | 1.90 | 1.99 | 1.80 | 1.83 | 1.83 | -1.08% | 33,078 |
| Aug 8, 2025 | 2.00 | 2.00 | 1.77 | 1.85 | 1.85 | -3.14% | 24,766 |
| Aug 7, 2025 | 2.00 | 2.08 | 1.86 | 1.91 | 1.91 | -4.98% | 32,315 |
| Aug 6, 2025 | 2.09 | 2.12 | 1.99 | 2.01 | 2.01 | - | 37,238 |
| Aug 5, 2025 | 2.20 | 2.20 | 2.00 | 2.01 | 2.01 | -8.22% | 25,719 |
| Aug 4, 2025 | 2.20 | 2.20 | 1.92 | 2.19 | 2.19 | 11.73% | 26,500 |
| Aug 1, 2025 | 1.98 | 2.07 | 1.69 | 1.96 | 1.96 | 4.81% | 25,392 |
| Jul 31, 2025 | 1.89 | 1.99 | 1.70 | 1.87 | 1.87 | 5.65% | 130,127 |
| Jul 30, 2025 | 1.75 | 1.87 | 1.62 | 1.77 | 1.77 | 0.57% | 45,428 |
| Jul 29, 2025 | 1.86 | 2.14 | 1.76 | 1.76 | 1.76 | -6.38% | 68,595 |
| Jul 28, 2025 | 2.20 | 2.20 | 1.83 | 1.88 | 1.88 | -5.53% | 107,598 |
| Jul 25, 2025 | 2.06 | 2.30 | 1.96 | 1.99 | 1.99 | -3.86% | 125,090 |
| Jul 24, 2025 | 2.18 | 2.40 | 2.02 | 2.07 | 2.07 | -10.00% | 112,767 |
| Jul 23, 2025 | 2.20 | 2.44 | 2.20 | 2.30 | 2.30 | -5.35% | 100,011 |
| Jul 22, 2025 | 2.10 | 2.60 | 2.10 | 2.43 | 2.43 | 11.98% | 98,096 |
| Jul 21, 2025 | 3.00 | 3.00 | 1.90 | 2.17 | 2.17 | -22.22% | 545,484 |
| Jul 18, 2025 | 3.00 | 3.75 | 2.64 | 2.79 | 2.79 | 5.28% | 286,382 |
| Jul 17, 2025 | 3.50 | 3.50 | 2.20 | 2.65 | 2.65 | -25.14% | 705,149 |