GrabAGun Digital Holdings Inc. (PEW)
NYSE: PEW · Real-Time Price · USD
1.860
-0.020 (-1.06%)
At close: Oct 9, 2026, 4:00 PM EDT
1.900
+0.040 (2.15%)
After-hours: Oct 9, 2026, 7:30 PM EDT
GrabAGun Digital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.91 | 1.93 | 1.86 | 1.86 | 1.86 | -1.06% | 267,323 |
| 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 |
| Aug 20, 2026 | 2.52 | 2.57 | 2.46 | 2.50 | 2.50 | -0.79% | 180,495 |
| Aug 19, 2026 | 2.57 | 2.65 | 2.48 | 2.52 | 2.52 | - | 302,912 |
| Aug 18, 2026 | 2.57 | 2.62 | 2.52 | 2.52 | 2.52 | -1.56% | 176,750 |
| Aug 17, 2026 | 2.60 | 2.65 | 2.55 | 2.56 | 2.56 | 0.39% | 330,609 |
| Aug 14, 2026 | 2.55 | 2.68 | 2.51 | 2.55 | 2.55 | -5.56% | 833,825 |
| Aug 13, 2026 | 2.58 | 2.75 | 2.58 | 2.70 | 2.70 | 3.85% | 396,890 |
| Aug 12, 2026 | 2.64 | 2.73 | 2.59 | 2.60 | 2.60 | -1.52% | 251,236 |
| Aug 11, 2026 | 2.67 | 2.70 | 2.63 | 2.64 | 2.64 | -1.12% | 131,139 |
| Aug 10, 2026 | 2.65 | 2.72 | 2.63 | 2.67 | 2.67 | 0.75% | 360,679 |
| 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 |