GrabAGun Digital Holdings Inc. (PEW)
NYSE: PEW · Real-Time Price · USD
2.000
+0.010 (0.50%)
Oct 30, 2026, 9:30 AM EDT - Market open
GrabAGun Digital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.00 | 2.01 | 1.94 | 2.00 | 2.00 | 0.50% | 15,661 |
| Oct 29, 2026 | 2.01 | 2.07 | 1.98 | 1.99 | 1.99 | - | 310,393 |
| Oct 28, 2026 | 1.99 | 2.02 | 1.96 | 1.99 | 1.99 | -1.00% | 180,702 |
| Oct 27, 2026 | 2.10 | 2.13 | 1.95 | 2.01 | 2.01 | -1.95% | 533,670 |
| Oct 26, 2026 | 1.97 | 2.08 | 1.96 | 2.05 | 2.05 | 6.77% | 478,068 |
| Oct 23, 2026 | 1.95 | 2.00 | 1.91 | 1.92 | 1.92 | -1.03% | 189,034 |
| Oct 22, 2026 | 1.98 | 2.16 | 1.93 | 1.94 | 1.94 | -1.02% | 491,883 |
| Oct 21, 2026 | 1.97 | 2.03 | 1.96 | 1.96 | 1.96 | - | 191,450 |
| Oct 20, 2026 | 1.86 | 2.04 | 1.86 | 1.96 | 1.96 | 5.38% | 652,776 |
| Oct 19, 2026 | 1.83 | 1.88 | 1.80 | 1.86 | 1.86 | 1.09% | 507,343 |
| Oct 16, 2026 | 1.87 | 1.91 | 1.80 | 1.84 | 1.84 | -1.60% | 437,353 |
| Oct 15, 2026 | 1.84 | 1.92 | 1.83 | 1.87 | 1.87 | 2.19% | 419,150 |
| Oct 14, 2026 | 1.82 | 1.86 | 1.79 | 1.83 | 1.83 | -0.54% | 593,230 |
| Oct 13, 2026 | 1.88 | 1.93 | 1.84 | 1.84 | 1.84 | - | 272,905 |
| Oct 12, 2026 | 1.87 | 1.91 | 1.84 | 1.84 | 1.84 | -1.08% | 304,436 |
| Oct 9, 2026 | 1.91 | 1.93 | 1.86 | 1.86 | 1.86 | -1.06% | 265,680 |
| Oct 8, 2026 | 1.94 | 1.97 | 1.88 | 1.88 | 1.88 | -4.08% | 400,478 |
| Oct 7, 2026 | 1.96 | 1.99 | 1.92 | 1.96 | 1.96 | -0.51% | 264,696 |
| Oct 6, 2026 | 1.98 | 2.02 | 1.97 | 1.97 | 1.97 | -0.51% | 238,125 |
| Oct 5, 2026 | 2.00 | 2.04 | 1.95 | 1.98 | 1.98 | 2.59% | 303,384 |
| Oct 2, 2026 | 2.06 | 2.08 | 1.93 | 1.93 | 1.93 | -4.93% | 418,867 |
| Oct 1, 2026 | 2.08 | 2.10 | 2.03 | 2.03 | 2.03 | -2.87% | 224,382 |
| Sep 30, 2026 | 2.12 | 2.13 | 2.09 | 2.09 | 2.09 | - | 75,509 |
| Sep 29, 2026 | 2.11 | 2.14 | 2.08 | 2.09 | 2.09 | -0.95% | 119,001 |
| Sep 28, 2026 | 2.14 | 2.17 | 2.10 | 2.11 | 2.11 | -2.31% | 94,132 |
| Sep 25, 2026 | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | - | 123,496 |
| Sep 24, 2026 | 2.13 | 2.19 | 2.12 | 2.16 | 2.16 | - | 150,229 |
| Sep 23, 2026 | 2.20 | 2.23 | 2.13 | 2.16 | 2.16 | -1.82% | 136,089 |
| Sep 22, 2026 | 2.14 | 2.24 | 2.12 | 2.20 | 2.20 | 3.29% | 248,342 |
| Sep 21, 2026 | 2.15 | 2.18 | 2.13 | 2.13 | 2.13 | -0.93% | 108,668 |
| 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 |