GrabAGun Digital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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