GrabAGun Digital Holdings Inc. (PEW)
NYSE: PEW · Real-Time Price · USD
2.770
-0.020 (-0.72%)
At close: May 19, 2026, 4:00 PM EDT
2.780
+0.010 (0.36%)
After-hours: May 19, 2026, 7:23 PM EDT
GrabAGun Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2.78 | 2.91 | 2.72 | 2.77 | 2.77 | -0.72% | 413,029 |
| May 18, 2026 | 2.95 | 2.97 | 2.69 | 2.79 | 2.79 | -1.41% | 770,872 |
| May 15, 2026 | 2.95 | 3.03 | 2.79 | 2.83 | 2.83 | -7.21% | 547,060 |
| May 14, 2026 | 3.00 | 3.10 | 2.89 | 3.05 | 3.05 | -1.61% | 585,700 |
| May 13, 2026 | 3.25 | 3.29 | 3.05 | 3.10 | 3.10 | -5.78% | 502,052 |
| May 12, 2026 | 3.15 | 3.37 | 3.07 | 3.29 | 3.29 | 4.78% | 576,830 |
| May 11, 2026 | 3.23 | 3.34 | 3.12 | 3.14 | 3.14 | 7.17% | 1,641,410 |
| May 8, 2026 | 2.94 | 3.00 | 2.86 | 2.93 | 2.93 | -1.68% | 143,517 |
| May 7, 2026 | 2.87 | 3.10 | 2.82 | 2.98 | 2.98 | 3.83% | 540,748 |
| May 6, 2026 | 2.91 | 2.95 | 2.87 | 2.87 | 2.87 | -1.03% | 116,432 |
| May 5, 2026 | 2.97 | 3.00 | 2.85 | 2.90 | 2.90 | -2.36% | 194,930 |
| May 4, 2026 | 2.98 | 2.98 | 2.90 | 2.97 | 2.97 | 0.68% | 66,437 |
| May 1, 2026 | 2.94 | 2.97 | 2.89 | 2.95 | 2.95 | 1.37% | 97,325 |
| Apr 30, 2026 | 2.99 | 2.99 | 2.90 | 2.91 | 2.91 | -1.36% | 86,058 |
| Apr 29, 2026 | 2.99 | 2.99 | 2.86 | 2.95 | 2.95 | -0.34% | 231,158 |
| Apr 28, 2026 | 2.91 | 2.98 | 2.91 | 2.96 | 2.96 | 0.68% | 117,301 |
| Apr 27, 2026 | 2.96 | 3.02 | 2.92 | 2.94 | 2.94 | -1.01% | 63,829 |
| Apr 24, 2026 | 2.97 | 3.05 | 2.89 | 2.97 | 2.97 | -0.34% | 154,217 |
| Apr 23, 2026 | 3.05 | 3.07 | 2.95 | 2.98 | 2.98 | -2.61% | 137,100 |
| Apr 22, 2026 | 3.05 | 3.10 | 3.02 | 3.06 | 3.06 | 0.66% | 98,145 |
| Apr 21, 2026 | 3.04 | 3.14 | 3.01 | 3.04 | 3.04 | 0.33% | 217,961 |
| Apr 20, 2026 | 2.96 | 3.05 | 2.95 | 3.03 | 3.03 | 1.34% | 138,465 |
| Apr 17, 2026 | 3.03 | 3.09 | 2.95 | 2.99 | 2.99 | 0.67% | 536,538 |
| Apr 16, 2026 | 2.98 | 3.00 | 2.92 | 2.97 | 2.97 | -0.34% | 119,209 |
| Apr 15, 2026 | 2.95 | 3.03 | 2.90 | 2.98 | 2.98 | 1.02% | 346,713 |
| Apr 14, 2026 | 2.89 | 2.96 | 2.87 | 2.95 | 2.95 | 2.43% | 248,832 |
| Apr 13, 2026 | 2.85 | 2.90 | 2.81 | 2.88 | 2.88 | -0.69% | 181,379 |
| Apr 10, 2026 | 2.85 | 2.92 | 2.80 | 2.90 | 2.90 | 1.40% | 103,796 |
| Apr 9, 2026 | 2.85 | 2.88 | 2.80 | 2.86 | 2.86 | -0.69% | 193,541 |
| Apr 8, 2026 | 2.95 | 2.95 | 2.81 | 2.88 | 2.88 | -0.35% | 267,647 |
| Apr 7, 2026 | 2.96 | 2.98 | 2.85 | 2.89 | 2.89 | -3.02% | 240,999 |
| Apr 6, 2026 | 2.97 | 2.98 | 2.90 | 2.98 | 2.98 | -0.33% | 193,923 |
| Apr 2, 2026 | 2.94 | 3.04 | 2.90 | 2.99 | 2.99 | - | 158,283 |
| Apr 1, 2026 | 3.02 | 3.08 | 2.92 | 2.99 | 2.99 | -0.66% | 207,263 |
| Mar 31, 2026 | 2.92 | 3.02 | 2.83 | 3.01 | 3.01 | 4.51% | 373,169 |
| Mar 30, 2026 | 2.85 | 2.90 | 2.74 | 2.88 | 2.88 | - | 595,926 |
| Mar 27, 2026 | 2.92 | 2.95 | 2.82 | 2.88 | 2.88 | -2.37% | 302,777 |
| Mar 26, 2026 | 3.02 | 3.05 | 2.89 | 2.95 | 2.95 | -2.64% | 274,400 |
| Mar 25, 2026 | 3.14 | 3.16 | 2.97 | 3.03 | 3.03 | -2.26% | 206,667 |
| Mar 24, 2026 | 3.06 | 3.14 | 3.05 | 3.10 | 3.10 | 0.65% | 234,760 |
| Mar 23, 2026 | 3.02 | 3.15 | 3.02 | 3.08 | 3.08 | 1.99% | 330,924 |
| Mar 20, 2026 | 3.01 | 3.02 | 2.96 | 3.02 | 3.02 | 0.33% | 376,560 |
| Mar 19, 2026 | 3.12 | 3.12 | 3.00 | 3.01 | 3.01 | -3.53% | 370,480 |
| Mar 18, 2026 | 3.14 | 3.21 | 3.07 | 3.12 | 3.12 | -0.64% | 437,662 |
| Mar 17, 2026 | 3.20 | 3.21 | 3.10 | 3.14 | 3.14 | -2.48% | 408,640 |
| Mar 16, 2026 | 3.16 | 3.29 | 3.11 | 3.22 | 3.22 | 2.55% | 616,308 |
| Mar 13, 2026 | 3.05 | 3.19 | 2.89 | 3.14 | 3.14 | 9.03% | 1,289,824 |
| Mar 12, 2026 | 3.11 | 3.23 | 2.88 | 2.88 | 2.88 | 2.49% | 3,001,198 |
| Mar 11, 2026 | 2.85 | 2.89 | 2.78 | 2.81 | 2.81 | -0.35% | 236,835 |
| Mar 10, 2026 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -2.08% | 188,040 |