GrabAGun Digital Holdings Inc. (PEW)
NYSE: PEW · Real-Time Price · USD
4.530
-0.020 (-0.44%)
Oct 21, 2025, 2:58 PM EDT - Market open
GrabAGun Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.55 | 4.58 | 4.41 | 4.56 | - | 0.22% | 295,220 |
| Oct 20, 2025 | 4.41 | 4.63 | 4.37 | 4.55 | 4.55 | 4.12% | 432,726 |
| Oct 17, 2025 | 4.55 | 4.65 | 4.26 | 4.37 | 4.37 | -4.17% | 802,751 |
| Oct 16, 2025 | 4.77 | 4.84 | 4.56 | 4.56 | 4.56 | -3.59% | 471,125 |
| Oct 15, 2025 | 4.74 | 4.85 | 4.60 | 4.73 | 4.73 | 0.64% | 602,581 |
| Oct 14, 2025 | 4.55 | 4.73 | 4.54 | 4.70 | 4.70 | 1.51% | 695,153 |
| Oct 13, 2025 | 4.60 | 4.67 | 4.54 | 4.63 | 4.63 | 1.76% | 482,439 |
| Oct 10, 2025 | 4.85 | 4.87 | 4.55 | 4.55 | 4.55 | -4.41% | 810,241 |
| Oct 9, 2025 | 4.97 | 4.98 | 4.70 | 4.76 | 4.76 | -1.86% | 462,787 |
| Oct 8, 2025 | 4.91 | 4.92 | 4.77 | 4.85 | 4.85 | -0.82% | 446,279 |
| Oct 7, 2025 | 5.03 | 5.07 | 4.86 | 4.89 | 4.89 | -2.78% | 625,170 |
| Oct 6, 2025 | 5.02 | 5.23 | 4.94 | 5.03 | 5.03 | 1.41% | 628,274 |
| Oct 3, 2025 | 4.86 | 5.15 | 4.79 | 4.96 | 4.96 | 1.64% | 886,840 |
| Oct 2, 2025 | 4.82 | 5.13 | 4.69 | 4.88 | 4.88 | 6.09% | 1,463,913 |
| Oct 1, 2025 | 4.65 | 4.76 | 4.55 | 4.60 | 4.60 | -1.29% | 754,914 |
| Sep 30, 2025 | 4.58 | 4.78 | 4.34 | 4.66 | 4.66 | 2.42% | 1,245,481 |
| Sep 29, 2025 | 5.01 | 5.04 | 4.51 | 4.55 | 4.55 | -9.00% | 2,197,078 |
| Sep 26, 2025 | 5.11 | 5.19 | 4.99 | 5.00 | 5.00 | -2.53% | 667,412 |
| Sep 25, 2025 | 5.46 | 5.46 | 5.05 | 5.13 | 5.13 | -6.73% | 770,114 |
| Sep 24, 2025 | 5.65 | 5.74 | 5.49 | 5.50 | 5.50 | -1.79% | 710,742 |
| Sep 23, 2025 | 5.65 | 5.82 | 5.52 | 5.60 | 5.60 | -0.18% | 1,057,529 |
| Sep 22, 2025 | 5.46 | 5.62 | 5.31 | 5.61 | 5.61 | 1.45% | 850,630 |
| Sep 19, 2025 | 5.74 | 5.78 | 5.42 | 5.53 | 5.53 | -3.83% | 2,315,652 |
| Sep 18, 2025 | 5.74 | 5.80 | 5.60 | 5.75 | 5.75 | 3.60% | 795,999 |
| Sep 17, 2025 | 5.53 | 5.73 | 5.48 | 5.55 | 5.55 | 0.54% | 783,133 |
| Sep 16, 2025 | 5.51 | 5.61 | 5.36 | 5.52 | 5.52 | 1.10% | 449,960 |
| Sep 15, 2025 | 6.06 | 6.06 | 5.46 | 5.46 | 5.46 | -9.15% | 1,079,933 |
| Sep 12, 2025 | 6.06 | 6.11 | 5.85 | 6.01 | 6.01 | -1.48% | 981,515 |
| Sep 11, 2025 | 6.76 | 6.76 | 6.08 | 6.10 | 6.10 | -8.27% | 2,327,267 |
| Sep 10, 2025 | 6.17 | 6.66 | 5.90 | 6.65 | 6.65 | 9.38% | 3,630,621 |
| Sep 9, 2025 | 5.65 | 6.12 | 5.55 | 6.08 | 6.08 | 6.67% | 770,427 |
| Sep 8, 2025 | 5.82 | 5.87 | 5.59 | 5.70 | 5.70 | -1.89% | 599,805 |
| Sep 5, 2025 | 5.67 | 5.86 | 5.53 | 5.81 | 5.81 | 3.38% | 812,965 |
| Sep 4, 2025 | 5.35 | 5.75 | 5.29 | 5.62 | 5.62 | 5.84% | 842,704 |
| Sep 3, 2025 | 5.25 | 5.48 | 5.23 | 5.31 | 5.31 | 1.14% | 621,180 |
| Sep 2, 2025 | 5.25 | 5.41 | 5.16 | 5.25 | 5.25 | -1.32% | 678,953 |
| Aug 29, 2025 | 5.55 | 5.56 | 5.32 | 5.32 | 5.32 | -3.80% | 706,738 |
| Aug 28, 2025 | 5.54 | 5.78 | 5.50 | 5.53 | 5.53 | 0.55% | 439,646 |
| Aug 27, 2025 | 5.55 | 5.75 | 5.48 | 5.50 | 5.50 | -0.54% | 596,783 |
| Aug 26, 2025 | 5.40 | 5.73 | 5.38 | 5.53 | 5.53 | 2.22% | 551,380 |
| Aug 25, 2025 | 5.70 | 5.75 | 5.41 | 5.41 | 5.41 | -4.59% | 730,344 |
| Aug 22, 2025 | 5.39 | 5.73 | 5.34 | 5.67 | 5.67 | 4.04% | 1,093,739 |
| Aug 21, 2025 | 5.34 | 5.66 | 5.31 | 5.45 | 5.45 | 5.83% | 1,443,235 |
| Aug 20, 2025 | 5.27 | 5.34 | 4.99 | 5.15 | 5.15 | -3.56% | 850,853 |
| Aug 19, 2025 | 5.03 | 5.35 | 4.88 | 5.34 | 5.34 | 6.37% | 1,691,343 |
| Aug 18, 2025 | 5.28 | 5.32 | 5.02 | 5.02 | 5.02 | -6.17% | 1,322,902 |
| Aug 15, 2025 | 6.00 | 6.05 | 5.20 | 5.35 | 5.35 | -18.32% | 4,088,063 |
| Aug 14, 2025 | 6.67 | 6.91 | 6.50 | 6.55 | 6.55 | -2.24% | 1,882,001 |
| Aug 13, 2025 | 6.39 | 6.86 | 6.32 | 6.70 | 6.70 | 5.02% | 1,244,154 |
| Aug 12, 2025 | 6.23 | 6.52 | 6.01 | 6.38 | 6.38 | 3.57% | 816,153 |