GrabAGun Digital Holdings Inc. (PEW)

NYSE: PEW · Real-Time Price · USD

2.150

+0.020 (0.94%)

At close: Sep 18, 2026, 4:00 PM EDT

2.180

+0.030 (1.40%)

After-hours: Sep 18, 2026, 7:30 PM EDT

GrabAGun Digital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.12	2.17	2.11	2.15	2.15	0.94%	195,632
Sep 17, 2026	2.10	2.17	2.09	2.13	2.13	1.91%	164,605
Sep 16, 2026	2.14	2.15	2.06	2.09	2.09	-1.88%	225,762
Sep 15, 2026	2.16	2.22	2.12	2.13	2.13	-2.74%	248,815
Sep 14, 2026	2.23	2.25	2.15	2.19	2.19	-1.79%	448,043
Sep 11, 2026	2.31	2.33	2.23	2.23	2.23	-3.88%	381,505
Sep 10, 2026	2.30	2.32	2.27	2.32	2.32	0.43%	65,105
Sep 9, 2026	2.34	2.35	2.29	2.31	2.31	-1.28%	80,276
Sep 8, 2026	2.34	2.40	2.29	2.34	2.34	-0.43%	140,771
Sep 4, 2026	2.25	2.36	2.25	2.35	2.35	2.17%	231,772
Sep 3, 2026	2.27	2.31	2.25	2.30	2.30	1.32%	112,463
Sep 2, 2026	2.25	2.31	2.25	2.27	2.27	-	174,822
Sep 1, 2026	2.32	2.33	2.22	2.27	2.27	-2.99%	298,432
Aug 31, 2026	2.35	2.36	2.32	2.34	2.34	-	141,583
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