GrabAGun Digital Holdings Inc. (PEW)
NYSE: PEW · Real-Time Price · USD
2.980
+0.140 (4.93%)
At close: Feb 6, 2026, 4:00 PM EST
2.970
-0.010 (-0.34%)
After-hours: Feb 6, 2026, 7:12 PM EST
GrabAGun Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.89 | 3.05 | 2.86 | 2.98 | 2.98 | 4.93% | 383,317 |
| Feb 5, 2026 | 2.95 | 2.98 | 2.83 | 2.84 | 2.84 | -4.70% | 411,668 |
| Feb 4, 2026 | 2.96 | 3.01 | 2.93 | 2.98 | 2.98 | 0.68% | 403,478 |
| Feb 3, 2026 | 3.06 | 3.09 | 2.89 | 2.96 | 2.96 | -2.63% | 308,005 |
| Feb 2, 2026 | 3.06 | 3.15 | 2.99 | 3.04 | 3.04 | -1.94% | 421,889 |
| Jan 30, 2026 | 3.07 | 3.16 | 3.05 | 3.10 | 3.10 | -0.32% | 481,902 |
| Jan 29, 2026 | 3.16 | 3.20 | 3.07 | 3.11 | 3.11 | -1.89% | 357,318 |
| Jan 28, 2026 | 3.15 | 3.21 | 3.12 | 3.17 | 3.17 | 0.63% | 446,222 |
| Jan 27, 2026 | 3.10 | 3.18 | 3.05 | 3.15 | 3.15 | 1.29% | 431,276 |
| Jan 26, 2026 | 3.12 | 3.13 | 3.04 | 3.11 | 3.11 | - | 621,409 |
| Jan 23, 2026 | 3.17 | 3.18 | 3.10 | 3.11 | 3.11 | -1.89% | 417,261 |
| Jan 22, 2026 | 3.17 | 3.29 | 3.13 | 3.17 | 3.17 | 0.32% | 605,289 |
| Jan 21, 2026 | 3.29 | 3.35 | 3.08 | 3.16 | 3.16 | -3.95% | 833,308 |
| Jan 20, 2026 | 3.11 | 3.47 | 3.07 | 3.29 | 3.29 | 3.13% | 1,544,007 |
| Jan 16, 2026 | 3.17 | 3.28 | 3.12 | 3.19 | 3.19 | - | 858,655 |
| Jan 15, 2026 | 3.62 | 3.64 | 2.74 | 3.19 | 3.19 | -11.88% | 7,176,674 |
| Jan 14, 2026 | 3.50 | 3.70 | 3.47 | 3.62 | 3.62 | 2.26% | 650,475 |
| Jan 13, 2026 | 3.77 | 3.80 | 3.48 | 3.54 | 3.54 | -5.35% | 924,109 |
| Jan 12, 2026 | 3.71 | 3.80 | 3.51 | 3.74 | 3.74 | 0.54% | 1,310,264 |
| Jan 9, 2026 | 3.17 | 3.84 | 3.17 | 3.72 | 3.72 | 18.10% | 5,765,102 |
| Jan 8, 2026 | 3.18 | 3.28 | 3.15 | 3.15 | 3.15 | -1.56% | 512,255 |
| Jan 7, 2026 | 3.15 | 3.23 | 3.11 | 3.20 | 3.20 | 1.27% | 362,548 |
| Jan 6, 2026 | 3.16 | 3.25 | 3.11 | 3.16 | 3.16 | -0.63% | 456,467 |
| Jan 5, 2026 | 3.06 | 3.26 | 3.05 | 3.18 | 3.18 | 4.61% | 509,809 |
| Jan 2, 2026 | 3.08 | 3.11 | 3.01 | 3.04 | 3.04 | 1.00% | 423,613 |
| Dec 31, 2025 | 3.05 | 3.12 | 3.00 | 3.01 | 3.01 | -2.59% | 1,260,792 |
| Dec 30, 2025 | 3.08 | 3.18 | 3.06 | 3.09 | 3.09 | 0.65% | 535,642 |
| Dec 29, 2025 | 3.03 | 3.13 | 3.03 | 3.07 | 3.07 | 0.33% | 624,001 |
| Dec 26, 2025 | 3.09 | 3.09 | 3.03 | 3.06 | 3.06 | -0.97% | 347,722 |
| Dec 24, 2025 | 3.03 | 3.12 | 3.00 | 3.09 | 3.09 | 1.31% | 360,263 |
| Dec 23, 2025 | 3.02 | 3.13 | 3.00 | 3.05 | 3.05 | - | 594,494 |
| Dec 22, 2025 | 3.11 | 3.17 | 3.02 | 3.05 | 3.05 | -3.17% | 558,678 |
| Dec 19, 2025 | 3.11 | 3.19 | 3.10 | 3.15 | 3.15 | - | 425,591 |
| Dec 18, 2025 | 3.18 | 3.21 | 3.06 | 3.15 | 3.15 | -0.32% | 955,914 |
| Dec 17, 2025 | 3.22 | 3.30 | 3.10 | 3.16 | 3.16 | -1.56% | 679,024 |
| Dec 16, 2025 | 3.23 | 3.27 | 3.14 | 3.21 | 3.21 | -1.23% | 507,351 |
| Dec 15, 2025 | 3.43 | 3.45 | 3.22 | 3.25 | 3.25 | -5.25% | 625,228 |
| Dec 12, 2025 | 3.44 | 3.53 | 3.40 | 3.43 | 3.43 | -0.58% | 518,328 |
| Dec 11, 2025 | 3.50 | 3.53 | 3.42 | 3.45 | 3.45 | -1.99% | 425,190 |
| Dec 10, 2025 | 3.52 | 3.60 | 3.48 | 3.52 | 3.52 | - | 331,203 |
| Dec 9, 2025 | 3.50 | 3.52 | 3.45 | 3.52 | 3.52 | -0.28% | 209,130 |
| Dec 8, 2025 | 3.55 | 3.57 | 3.45 | 3.53 | 3.53 | 0.28% | 208,431 |
| Dec 5, 2025 | 3.61 | 3.61 | 3.46 | 3.52 | 3.52 | -2.76% | 356,957 |
| Dec 4, 2025 | 3.60 | 3.64 | 3.43 | 3.62 | 3.62 | 1.69% | 415,481 |
| Dec 3, 2025 | 3.37 | 3.59 | 3.34 | 3.56 | 3.56 | 7.23% | 696,146 |
| Dec 2, 2025 | 3.34 | 3.41 | 3.31 | 3.32 | 3.32 | -1.48% | 408,979 |
| Dec 1, 2025 | 3.41 | 3.43 | 3.33 | 3.37 | 3.37 | -3.71% | 306,012 |
| Nov 28, 2025 | 3.47 | 3.54 | 3.45 | 3.50 | 3.50 | 1.45% | 118,453 |
| Nov 26, 2025 | 3.45 | 3.53 | 3.41 | 3.45 | 3.45 | 0.29% | 266,554 |
| Nov 25, 2025 | 3.36 | 3.52 | 3.29 | 3.44 | 3.44 | 2.08% | 667,123 |