GrabAGun Digital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	2.44	2.50	2.40	2.40	2.40	-0.83%	231,477
Jun 16, 2026	2.56	2.58	2.42	2.42	2.42	-5.10%	562,619
Jun 15, 2026	2.53	2.59	2.53	2.55	2.55	1.19%	107,995
Jun 12, 2026	2.61	2.62	2.51	2.52	2.52	-3.08%	107,616
Jun 11, 2026	2.52	2.60	2.47	2.60	2.60	2.36%	257,626
Jun 10, 2026	2.55	2.59	2.52	2.54	2.54	-0.78%	162,938
Jun 9, 2026	2.56	2.66	2.50	2.56	2.56	-1.16%	295,681
Jun 8, 2026	2.71	2.71	2.54	2.59	2.59	-1.15%	271,036
Jun 5, 2026	2.68	2.74	2.59	2.62	2.62	-2.96%	367,988
Jun 4, 2026	2.54	2.72	2.53	2.70	2.70	5.47%	415,351
Jun 3, 2026	2.57	2.62	2.55	2.56	2.56	-	1,447,828
Jun 2, 2026	2.58	2.65	2.49	2.56	2.56	-1.16%	449,135
Jun 1, 2026	2.75	2.80	2.59	2.59	2.59	-4.78%	1,213,761
May 29, 2026	2.76	2.79	2.70	2.72	2.72	-1.09%	197,663
May 28, 2026	2.69	2.77	2.69	2.75	2.75	1.48%	120,145
May 27, 2026	2.71	2.74	2.56	2.71	2.71	-0.37%	288,761
May 26, 2026	2.76	2.81	2.70	2.72	2.72	-0.73%	168,234
May 22, 2026	2.76	2.85	2.72	2.74	2.74	-2.14%	187,401
May 21, 2026	2.76	2.83	2.74	2.80	2.80	-	140,963
May 20, 2026	2.73	2.80	2.70	2.80	2.80	1.08%	140,244
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