GrabAGun Digital Holdings Inc. (PEW)
NYSE: PEW · Real-Time Price · USD
2.340
-0.020 (-0.85%)
At close: Aug 28, 2026, 4:00 PM EDT
2.330
-0.010 (-0.43%)
After-hours: Aug 28, 2026, 7:30 PM EDT
GrabAGun Digital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.34 | 2.38 | 2.33 | 2.34 | 2.34 | -0.85% | 73,084 |
| Aug 27, 2026 | 2.35 | 2.39 | 2.33 | 2.36 | 2.36 | 0.85% | 200,617 |
| Aug 26, 2026 | 2.35 | 2.36 | 2.30 | 2.34 | 2.34 | -0.85% | 243,214 |
| Aug 25, 2026 | 2.41 | 2.45 | 2.35 | 2.36 | 2.36 | -2.88% | 253,411 |
| Aug 24, 2026 | 2.50 | 2.52 | 2.43 | 2.43 | 2.43 | -2.80% | 365,751 |
| Aug 21, 2026 | 2.52 | 2.54 | 2.48 | 2.50 | 2.50 | - | 118,247 |
| Aug 20, 2026 | 2.52 | 2.57 | 2.46 | 2.50 | 2.50 | -0.79% | 180,495 |
| Aug 19, 2026 | 2.57 | 2.65 | 2.48 | 2.52 | 2.52 | - | 302,912 |
| Aug 18, 2026 | 2.57 | 2.62 | 2.52 | 2.52 | 2.52 | -1.56% | 176,750 |
| Aug 17, 2026 | 2.60 | 2.65 | 2.55 | 2.56 | 2.56 | 0.39% | 330,609 |
| Aug 14, 2026 | 2.55 | 2.68 | 2.51 | 2.55 | 2.55 | -5.56% | 833,825 |
| Aug 13, 2026 | 2.58 | 2.75 | 2.58 | 2.70 | 2.70 | 3.85% | 396,890 |
| Aug 12, 2026 | 2.64 | 2.73 | 2.59 | 2.60 | 2.60 | -1.52% | 251,236 |
| Aug 11, 2026 | 2.67 | 2.70 | 2.63 | 2.64 | 2.64 | -1.12% | 131,139 |
| Aug 10, 2026 | 2.65 | 2.72 | 2.63 | 2.67 | 2.67 | 0.75% | 360,679 |
| Aug 7, 2026 | 2.60 | 2.65 | 2.56 | 2.65 | 2.65 | 1.92% | 222,053 |
| Aug 6, 2026 | 2.65 | 2.67 | 2.56 | 2.60 | 2.60 | -1.14% | 178,406 |
| Aug 5, 2026 | 2.68 | 2.71 | 2.62 | 2.63 | 2.63 | -1.87% | 266,372 |
| Aug 4, 2026 | 2.57 | 2.75 | 2.57 | 2.68 | 2.68 | 4.28% | 285,972 |
| Aug 3, 2026 | 2.50 | 2.58 | 2.50 | 2.57 | 2.57 | 3.63% | 110,545 |
| Jul 31, 2026 | 2.51 | 2.52 | 2.45 | 2.48 | 2.48 | -1.20% | 98,442 |
| Jul 30, 2026 | 2.48 | 2.53 | 2.45 | 2.51 | 2.51 | 1.62% | 90,738 |
| Jul 29, 2026 | 2.55 | 2.57 | 2.46 | 2.47 | 2.47 | -2.37% | 123,144 |
| Jul 28, 2026 | 2.54 | 2.60 | 2.48 | 2.53 | 2.53 | -0.78% | 269,659 |
| Jul 27, 2026 | 2.42 | 2.56 | 2.41 | 2.55 | 2.55 | 9.44% | 424,051 |
| Jul 24, 2026 | 2.38 | 2.40 | 2.28 | 2.33 | 2.33 | -2.10% | 865,039 |
| Jul 23, 2026 | 2.42 | 2.45 | 2.37 | 2.38 | 2.38 | -2.86% | 288,851 |
| Jul 22, 2026 | 2.42 | 2.48 | 2.42 | 2.45 | 2.45 | - | 194,843 |
| Jul 21, 2026 | 2.45 | 2.48 | 2.41 | 2.45 | 2.45 | 0.41% | 267,456 |
| Jul 20, 2026 | 2.48 | 2.49 | 2.39 | 2.44 | 2.44 | -1.21% | 428,067 |
| Jul 17, 2026 | 2.51 | 2.53 | 2.44 | 2.47 | 2.47 | -2.37% | 669,375 |
| Jul 16, 2026 | 2.57 | 2.61 | 2.52 | 2.53 | 2.53 | -1.56% | 462,143 |
| Jul 15, 2026 | 2.70 | 2.76 | 2.53 | 2.57 | 2.57 | -3.75% | 498,968 |
| Jul 14, 2026 | 2.78 | 2.80 | 2.66 | 2.67 | 2.67 | -3.61% | 408,245 |
| Jul 13, 2026 | 2.95 | 2.98 | 2.76 | 2.77 | 2.77 | -6.42% | 395,736 |
| Jul 10, 2026 | 3.08 | 3.11 | 2.90 | 2.96 | 2.96 | -3.90% | 735,461 |
| Jul 9, 2026 | 2.86 | 3.15 | 2.72 | 3.08 | 3.08 | 7.69% | 1,158,958 |
| Jul 8, 2026 | 3.12 | 3.13 | 2.80 | 2.86 | 2.86 | -8.33% | 1,103,445 |
| Jul 7, 2026 | 2.92 | 3.22 | 2.79 | 3.12 | 3.12 | 9.47% | 3,393,587 |
| Jul 6, 2026 | 2.73 | 3.00 | 2.65 | 2.85 | 2.85 | 21.28% | 10,616,326 |
| Jul 2, 2026 | 2.39 | 2.39 | 2.30 | 2.35 | 2.35 | 0.86% | 147,007 |
| Jul 1, 2026 | 2.26 | 2.39 | 2.26 | 2.33 | 2.33 | 2.19% | 257,092 |
| Jun 30, 2026 | 2.36 | 2.38 | 2.27 | 2.28 | 2.28 | -2.15% | 205,325 |
| Jun 29, 2026 | 2.32 | 2.36 | 2.28 | 2.33 | 2.33 | 0.43% | 264,698 |
| Jun 26, 2026 | 2.29 | 2.36 | 2.29 | 2.32 | 2.32 | 1.31% | 371,114 |
| Jun 25, 2026 | 2.31 | 2.35 | 2.25 | 2.29 | 2.29 | -0.87% | 467,399 |
| Jun 24, 2026 | 2.41 | 2.43 | 2.29 | 2.31 | 2.31 | -4.15% | 472,429 |
| Jun 23, 2026 | 2.37 | 2.45 | 2.37 | 2.41 | 2.41 | 0.42% | 265,028 |
| Jun 22, 2026 | 2.43 | 2.50 | 2.40 | 2.40 | 2.40 | -2.83% | 163,460 |
| Jun 18, 2026 | 2.40 | 2.48 | 2.39 | 2.47 | 2.47 | 2.92% | 292,218 |