GrabAGun Digital Holdings Inc. (PEW)
NYSE: PEW · Real-Time Price · USD
5.53
+0.03 (0.55%)
At close: Aug 28, 2025, 4:00 PM
5.54
+0.01 (0.18%)
Pre-market: Aug 29, 2025, 9:02 AM EDT
GrabAGun Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.54 | 5.78 | 5.50 | 5.53 | 5.53 | 0.55% | 436,148 |
| 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 |
| Aug 11, 2025 | 6.10 | 6.36 | 6.10 | 6.16 | 6.16 | 1.15% | 926,407 |
| Aug 8, 2025 | 6.25 | 6.38 | 5.97 | 6.09 | 6.09 | -3.33% | 1,039,644 |
| Aug 7, 2025 | 6.63 | 6.74 | 6.16 | 6.30 | 6.30 | -5.83% | 1,457,544 |
| Aug 6, 2025 | 6.69 | 6.82 | 6.37 | 6.69 | 6.69 | -1.04% | 1,208,582 |
| Aug 5, 2025 | 7.10 | 7.18 | 6.61 | 6.76 | 6.76 | -5.72% | 1,594,763 |
| Aug 4, 2025 | 6.88 | 7.19 | 6.31 | 7.17 | 7.17 | 11.34% | 4,548,746 |
| Aug 1, 2025 | 6.25 | 6.84 | 6.14 | 6.44 | 6.44 | 0.31% | 2,023,317 |
| Jul 31, 2025 | 6.16 | 6.74 | 6.14 | 6.42 | 6.42 | 4.73% | 2,129,795 |
| Jul 30, 2025 | 6.00 | 6.19 | 5.85 | 6.13 | 6.13 | -1.13% | 2,013,736 |
| Jul 29, 2025 | 6.75 | 7.13 | 6.08 | 6.20 | 6.20 | -7.46% | 2,591,725 |
| Jul 28, 2025 | 6.84 | 7.25 | 6.44 | 6.70 | 6.70 | -1.18% | 2,187,369 |
| Jul 25, 2025 | 7.21 | 7.70 | 6.71 | 6.78 | 6.78 | -7.25% | 2,906,558 |
| Jul 24, 2025 | 7.84 | 8.10 | 7.17 | 7.31 | 7.31 | -7.35% | 2,695,586 |
| Jul 23, 2025 | 8.21 | 8.30 | 7.83 | 7.89 | 7.89 | -5.05% | 2,336,347 |
| Jul 22, 2025 | 8.60 | 8.95 | 8.16 | 8.31 | 8.31 | -0.48% | 2,876,773 |
| Jul 21, 2025 | 10.00 | 10.04 | 7.62 | 8.35 | 8.35 | -16.58% | 9,541,733 |
| Jul 18, 2025 | 10.49 | 11.20 | 9.85 | 10.01 | 10.01 | -1.09% | 4,570,265 |
| Jul 17, 2025 | 11.90 | 11.96 | 9.24 | 10.12 | 10.12 | -22.87% | 8,367,901 |
| Jul 16, 2025 | 21.40 | 21.40 | 12.30 | 13.12 | 13.12 | -23.90% | 12,290,614 |