GrabAGun Digital Holdings Inc. (PEW)
NYSE: PEW · Real-Time Price · USD
2.745
-0.055 (-1.96%)
Feb 27, 2026, 1:09 PM EST - Market open
GrabAGun Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2.85 | 2.91 | 2.55 | 2.80 | 2.80 | -2.44% | 1,706,058 |
| Feb 25, 2026 | 2.85 | 2.89 | 2.80 | 2.87 | 2.87 | 1.77% | 127,203 |
| Feb 24, 2026 | 2.79 | 2.87 | 2.77 | 2.82 | 2.82 | 2.55% | 204,821 |
| Feb 23, 2026 | 2.84 | 2.84 | 2.73 | 2.75 | 2.75 | -4.18% | 337,725 |
| Feb 20, 2026 | 2.77 | 2.87 | 2.77 | 2.87 | 2.87 | 2.14% | 249,725 |
| Feb 19, 2026 | 2.82 | 2.83 | 2.79 | 2.81 | 2.81 | -1.06% | 196,069 |
| Feb 18, 2026 | 2.88 | 2.88 | 2.79 | 2.84 | 2.84 | 1.43% | 170,470 |
| Feb 17, 2026 | 2.85 | 2.86 | 2.77 | 2.80 | 2.80 | -2.44% | 251,062 |
| Feb 13, 2026 | 2.83 | 2.94 | 2.78 | 2.87 | 2.87 | 1.77% | 284,085 |
| Feb 12, 2026 | 2.88 | 2.91 | 2.75 | 2.82 | 2.82 | -1.74% | 464,119 |
| Feb 11, 2026 | 2.98 | 2.99 | 2.83 | 2.87 | 2.87 | -3.04% | 234,772 |
| Feb 10, 2026 | 2.93 | 3.06 | 2.93 | 2.96 | 2.96 | -0.34% | 286,076 |
| Feb 9, 2026 | 2.95 | 3.03 | 2.92 | 2.97 | 2.97 | -0.34% | 129,638 |
| Feb 6, 2026 | 2.89 | 3.05 | 2.86 | 2.98 | 2.98 | 4.93% | 385,873 |
| Feb 5, 2026 | 2.95 | 2.98 | 2.83 | 2.84 | 2.84 | -4.70% | 415,583 |
| Feb 4, 2026 | 2.96 | 3.01 | 2.93 | 2.98 | 2.98 | 0.68% | 403,655 |
| Feb 3, 2026 | 3.06 | 3.09 | 2.89 | 2.96 | 2.96 | -2.63% | 308,428 |
| Feb 2, 2026 | 3.06 | 3.15 | 2.99 | 3.04 | 3.04 | -1.94% | 422,001 |
| Jan 30, 2026 | 3.07 | 3.16 | 3.05 | 3.10 | 3.10 | -0.32% | 482,025 |
| Jan 29, 2026 | 3.16 | 3.20 | 3.07 | 3.11 | 3.11 | -1.89% | 358,142 |
| Jan 28, 2026 | 3.15 | 3.21 | 3.12 | 3.17 | 3.17 | 0.63% | 448,458 |
| Jan 27, 2026 | 3.10 | 3.18 | 3.05 | 3.15 | 3.15 | 1.29% | 432,377 |
| Jan 26, 2026 | 3.12 | 3.13 | 3.04 | 3.11 | 3.11 | - | 621,410 |
| Jan 23, 2026 | 3.17 | 3.18 | 3.10 | 3.11 | 3.11 | -1.89% | 420,332 |
| Jan 22, 2026 | 3.17 | 3.29 | 3.13 | 3.17 | 3.17 | 0.32% | 605,304 |
| Jan 21, 2026 | 3.29 | 3.35 | 3.08 | 3.16 | 3.16 | -3.95% | 835,394 |
| Jan 20, 2026 | 3.11 | 3.47 | 3.07 | 3.29 | 3.29 | 3.13% | 1,544,009 |
| Jan 16, 2026 | 3.17 | 3.28 | 3.12 | 3.19 | 3.19 | - | 862,911 |
| Jan 15, 2026 | 3.62 | 3.64 | 2.74 | 3.19 | 3.19 | -11.88% | 7,180,171 |
| Jan 14, 2026 | 3.50 | 3.70 | 3.47 | 3.62 | 3.62 | 2.26% | 656,569 |
| Jan 13, 2026 | 3.77 | 3.80 | 3.48 | 3.54 | 3.54 | -5.35% | 925,576 |
| Jan 12, 2026 | 3.71 | 3.80 | 3.51 | 3.74 | 3.74 | 0.54% | 1,333,808 |
| Jan 9, 2026 | 3.17 | 3.84 | 3.17 | 3.72 | 3.72 | 18.10% | 5,792,124 |
| Jan 8, 2026 | 3.18 | 3.28 | 3.15 | 3.15 | 3.15 | -1.56% | 515,175 |
| Jan 7, 2026 | 3.15 | 3.23 | 3.11 | 3.20 | 3.20 | 1.27% | 364,605 |
| Jan 6, 2026 | 3.16 | 3.25 | 3.11 | 3.16 | 3.16 | -0.63% | 457,156 |
| Jan 5, 2026 | 3.06 | 3.26 | 3.05 | 3.18 | 3.18 | 4.61% | 510,730 |
| Jan 2, 2026 | 3.08 | 3.11 | 3.01 | 3.04 | 3.04 | 1.00% | 424,252 |
| Dec 31, 2025 | 3.05 | 3.12 | 3.00 | 3.01 | 3.01 | -2.59% | 1,261,140 |
| Dec 30, 2025 | 3.08 | 3.18 | 3.06 | 3.09 | 3.09 | 0.65% | 547,317 |
| Dec 29, 2025 | 3.03 | 3.13 | 3.03 | 3.07 | 3.07 | 0.33% | 626,450 |
| Dec 26, 2025 | 3.09 | 3.09 | 3.03 | 3.06 | 3.06 | -0.97% | 348,341 |
| Dec 24, 2025 | 3.03 | 3.12 | 3.00 | 3.09 | 3.09 | 1.31% | 360,264 |
| Dec 23, 2025 | 3.02 | 3.13 | 3.00 | 3.05 | 3.05 | - | 595,606 |
| Dec 22, 2025 | 3.11 | 3.17 | 3.02 | 3.05 | 3.05 | -3.17% | 564,854 |
| Dec 19, 2025 | 3.11 | 3.19 | 3.10 | 3.15 | 3.15 | - | 425,939 |
| Dec 18, 2025 | 3.18 | 3.21 | 3.05 | 3.15 | 3.15 | -0.32% | 977,123 |
| Dec 17, 2025 | 3.22 | 3.30 | 3.10 | 3.16 | 3.16 | -1.56% | 680,181 |
| Dec 16, 2025 | 3.23 | 3.27 | 3.14 | 3.21 | 3.21 | -1.23% | 507,494 |
| Dec 15, 2025 | 3.43 | 3.45 | 3.22 | 3.25 | 3.25 | -5.25% | 625,749 |