GrabAGun Digital Holdings Inc. (PEW)
NYSE: PEW · Real-Time Price · USD
2.960
+0.020 (0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
2.960
0.00 (0.00%)
Pre-market: Apr 29, 2026, 7:47 AM EDT
GrabAGun Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.91 | 2.98 | 2.91 | 2.96 | 2.96 | 0.68% | 115,823 |
| Apr 27, 2026 | 2.96 | 3.02 | 2.92 | 2.94 | 2.94 | -1.01% | 63,014 |
| Apr 24, 2026 | 2.97 | 3.05 | 2.89 | 2.97 | 2.97 | -0.34% | 154,189 |
| Apr 23, 2026 | 3.05 | 3.07 | 2.95 | 2.98 | 2.98 | -2.61% | 137,036 |
| Apr 22, 2026 | 3.05 | 3.10 | 3.02 | 3.06 | 3.06 | 0.66% | 97,924 |
| Apr 21, 2026 | 3.04 | 3.14 | 3.01 | 3.04 | 3.04 | 0.33% | 211,940 |
| Apr 20, 2026 | 2.96 | 3.05 | 2.95 | 3.03 | 3.03 | 1.34% | 138,412 |
| Apr 17, 2026 | 3.03 | 3.09 | 2.95 | 2.99 | 2.99 | 0.67% | 535,113 |
| Apr 16, 2026 | 2.98 | 3.00 | 2.92 | 2.97 | 2.97 | -0.34% | 118,908 |
| Apr 15, 2026 | 2.95 | 3.03 | 2.90 | 2.98 | 2.98 | 1.02% | 346,655 |
| Apr 14, 2026 | 2.89 | 2.96 | 2.87 | 2.95 | 2.95 | 2.43% | 247,714 |
| 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% | 103,561 |
| 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% | 266,046 |
| Apr 7, 2026 | 2.96 | 2.98 | 2.85 | 2.89 | 2.89 | -3.02% | 230,696 |
| Apr 6, 2026 | 2.97 | 2.98 | 2.90 | 2.98 | 2.98 | -0.33% | 193,892 |
| Apr 2, 2026 | 2.94 | 3.04 | 2.90 | 2.99 | 2.99 | - | 158,278 |
| Apr 1, 2026 | 3.02 | 3.08 | 2.92 | 2.99 | 2.99 | -0.66% | 206,425 |
| Mar 31, 2026 | 2.92 | 3.02 | 2.83 | 3.01 | 3.01 | 4.51% | 369,554 |
| Mar 30, 2026 | 2.85 | 2.90 | 2.74 | 2.88 | 2.88 | - | 595,408 |
| Mar 27, 2026 | 2.92 | 2.95 | 2.82 | 2.88 | 2.88 | -2.37% | 302,687 |
| 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% | 206,567 |
| Mar 24, 2026 | 3.06 | 3.14 | 3.05 | 3.10 | 3.10 | 0.65% | 233,196 |
| Mar 23, 2026 | 3.02 | 3.15 | 3.02 | 3.08 | 3.08 | 1.99% | 329,990 |
| Mar 20, 2026 | 3.01 | 3.02 | 2.96 | 3.02 | 3.02 | 0.33% | 376,495 |
| Mar 19, 2026 | 3.12 | 3.12 | 3.00 | 3.01 | 3.01 | -3.53% | 366,109 |
| Mar 18, 2026 | 3.14 | 3.21 | 3.07 | 3.12 | 3.12 | -0.64% | 436,317 |
| Mar 17, 2026 | 3.20 | 3.21 | 3.10 | 3.14 | 3.14 | -2.48% | 407,781 |
| Mar 16, 2026 | 3.16 | 3.29 | 3.11 | 3.22 | 3.22 | 2.55% | 592,988 |
| Mar 13, 2026 | 3.05 | 3.19 | 2.89 | 3.14 | 3.14 | 9.03% | 1,277,974 |
| Mar 12, 2026 | 3.11 | 3.23 | 2.88 | 2.88 | 2.88 | 2.49% | 2,888,707 |
| Mar 11, 2026 | 2.85 | 2.89 | 2.78 | 2.81 | 2.81 | -0.35% | 235,714 |
| Mar 10, 2026 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -2.08% | 188,040 |
| Mar 9, 2026 | 2.81 | 2.88 | 2.74 | 2.88 | 2.88 | 1.77% | 251,758 |
| Mar 6, 2026 | 2.78 | 2.88 | 2.77 | 2.83 | 2.83 | - | 253,529 |
| Mar 5, 2026 | 2.80 | 2.93 | 2.79 | 2.83 | 2.83 | 0.35% | 199,380 |
| Mar 4, 2026 | 2.81 | 2.85 | 2.76 | 2.82 | 2.82 | 1.81% | 129,918 |
| Mar 3, 2026 | 2.77 | 2.80 | 2.71 | 2.77 | 2.77 | -2.12% | 155,804 |
| Mar 2, 2026 | 2.68 | 2.88 | 2.68 | 2.83 | 2.83 | 2.91% | 322,580 |
| Feb 27, 2026 | 2.75 | 2.78 | 2.72 | 2.75 | 2.75 | -1.79% | 221,248 |
| 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 |