GrabAGun Digital Holdings Inc. (PEW)

NYSE: PEW · Real-Time Price · USD

2.650

+0.050 (1.92%)

At close: Aug 7, 2026, 4:00 PM EDT

2.685

+0.035 (1.31%)

After-hours: Aug 7, 2026, 7:46 PM EDT

GrabAGun Digital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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