GrabAGun Digital Holdings Inc. (PEW)
NYSE: PEW · Real-Time Price · USD
6.44
+0.02 (0.31%)
At close: Aug 1, 2025, 4:00 PM
6.42
-0.02 (-0.31%)
After-hours: Aug 1, 2025, 7:59 PM EDT

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.256.846.146.446.440.31%2,023,317
Jul 31, 20256.166.746.146.426.424.73%2,129,795
Jul 30, 20256.006.195.856.136.13-1.13%2,013,736
Jul 29, 20256.757.136.086.206.20-7.46%2,591,725
Jul 28, 20256.847.256.446.706.70-1.18%2,187,369
Jul 25, 20257.217.706.716.786.78-7.25%2,906,558
Jul 24, 20257.848.107.177.317.31-7.35%2,695,586
Jul 23, 20258.218.307.837.897.89-5.05%2,336,347
Jul 22, 20258.608.958.168.318.31-0.48%2,876,773
Jul 21, 202510.0010.047.628.358.35-16.58%9,541,733
Jul 18, 202510.4911.209.8510.0110.01-1.09%4,570,265
Jul 17, 202511.9011.969.2410.1210.12-22.87%8,367,901
Jul 16, 202521.4021.4012.3013.1213.12-23.90%12,290,614