Skip to main content
AMMO, Inc. (POWW)
NASDAQ: POWW · Real-Time Price · USD
1.760
-0.070 (-3.83%)
At close: Feb 21, 2025, 4:00 PM
1.740
-0.020 (-1.14%)
After-hours: Feb 21, 2025, 4:32 PM EST

AMMO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.851.861.741.761.76-3.83%737,430
Feb 20, 20251.871.871.811.831.83-2.14%454,871
Feb 19, 20251.871.901.831.871.87-0.53%603,668
Feb 18, 20251.841.921.821.881.882.17%1,000,553
Feb 14, 20251.771.841.761.841.843.95%598,434
Feb 13, 20251.791.791.751.771.77-1.67%805,107
Feb 12, 20251.781.841.761.801.801.12%754,060
Feb 11, 20251.751.841.741.781.78-0.56%732,920
Feb 10, 20251.801.851.741.791.790.56%639,844
Feb 7, 20251.771.881.741.781.780.56%906,596
Feb 6, 20251.751.791.711.771.771.14%897,760
Feb 5, 20251.801.801.701.751.75-1.13%760,996
Feb 4, 20251.751.821.751.771.771.14%950,773
Feb 3, 20251.691.781.601.751.75-964,572
Jan 31, 20251.671.781.671.751.751.16%1,469,798
Jan 30, 20251.571.731.571.731.739.49%1,531,309
Jan 29, 20251.541.621.531.581.582.60%784,767
Jan 28, 20251.611.621.481.541.54-3.75%2,663,842
Jan 27, 20251.571.681.531.601.601.27%914,580
Jan 24, 20251.711.721.551.581.58-6.51%1,641,420
Jan 23, 20251.651.781.631.691.693.68%1,579,807
Jan 22, 20251.741.791.621.631.63-2.98%2,541,931
Jan 21, 20251.571.721.491.681.6812.00%5,550,547
Jan 17, 20251.421.511.411.501.505.63%847,966
Jan 16, 20251.381.461.331.421.422.90%1,129,339
Jan 15, 20251.341.401.331.381.384.55%648,295
Jan 14, 20251.371.391.301.321.32-4.35%786,595
Jan 13, 20251.331.401.311.381.381.47%977,002
Jan 10, 20251.281.381.261.361.364.62%842,531
Jan 8, 20251.351.351.231.301.30-2.99%1,343,606
Jan 7, 20251.391.401.281.341.34-1,915,952
Jan 6, 20251.241.381.231.341.349.84%2,394,385
Jan 3, 20251.171.231.131.221.224.27%1,014,040
Jan 2, 20251.141.241.121.171.176.36%1,509,999
Dec 31, 20241.111.131.091.101.10-0.90%906,033
Dec 30, 20241.061.111.051.111.114.72%1,408,340
Dec 27, 20241.061.081.041.061.06-654,059
Dec 26, 20240.981.060.971.061.068.41%962,213
Dec 24, 20240.980.990.960.980.98-0.54%323,331
Dec 23, 20241.001.000.950.980.98-1.16%916,816
Dec 20, 20240.971.020.950.990.991.36%1,506,201
Dec 19, 20241.011.050.970.980.98-1.87%1,017,735
Dec 18, 20241.041.081.001.001.00-3.85%569,034
Dec 17, 20241.061.071.011.041.04-1.89%814,344
Dec 16, 20241.041.081.031.061.060.95%551,537
Dec 13, 20241.041.081.031.051.05-624,277
Dec 12, 20241.111.131.031.051.05-6.25%1,094,452
Dec 11, 20241.171.171.111.121.12-2.61%971,950
Dec 10, 20241.161.181.151.151.15-1.71%530,165
Dec 9, 20241.181.251.171.171.17-0.85%786,468
Dec 6, 20241.161.201.151.181.183.51%579,742
Dec 5, 20241.161.181.121.141.14-1.72%763,999
Dec 4, 20241.171.191.131.161.16-0.85%907,424
Dec 3, 20241.191.231.161.171.17-1.68%529,923
Dec 2, 20241.251.271.181.191.19-4.03%577,526
Nov 29, 20241.241.261.211.241.241.64%455,570
Nov 27, 20241.211.271.211.221.22-876,495
Nov 26, 20241.301.301.211.221.22-5.43%669,996
Nov 25, 20241.311.351.281.291.290.78%1,096,835
Nov 22, 20241.251.341.241.281.281.59%771,311
Nov 21, 20241.221.261.191.261.265.88%755,643
Nov 20, 20241.321.321.191.191.19-9.85%1,021,047
Nov 19, 20241.211.321.211.321.328.20%750,878
Nov 18, 20241.241.241.201.221.220.83%411,064
Nov 15, 20241.241.251.201.211.21-0.82%460,321
Nov 14, 20241.291.301.221.221.22-6.15%742,686
Nov 13, 20241.281.321.271.301.30-807,558
Nov 12, 20241.341.351.281.301.30-2.99%980,548
Nov 11, 20241.211.351.181.341.3410.74%1,541,750
Nov 8, 20241.241.241.161.211.21-0.82%722,706
Nov 7, 20241.241.271.211.221.22-2.40%562,783
Nov 6, 20241.281.341.181.251.25-1,278,656
Nov 5, 20241.191.271.191.251.255.93%1,198,117
Nov 4, 20241.101.211.101.181.187.27%1,166,770
Nov 1, 20241.081.141.081.101.101.85%423,806
Oct 31, 20241.141.151.081.081.08-3.57%558,229
Oct 30, 20241.181.191.121.121.12-5.08%409,917
Oct 29, 20241.201.211.171.181.18-2.48%333,170
Oct 28, 20241.181.231.171.211.214.31%523,023
Oct 25, 20241.101.201.101.161.166.42%680,508
Oct 24, 20241.121.141.081.091.09-2.68%737,779
Oct 23, 20241.171.181.091.121.12-5.08%1,036,354
Oct 22, 20241.241.271.171.181.18-4.84%883,542
Oct 21, 20241.251.271.241.241.24-3.13%348,834
Oct 18, 20241.271.291.231.281.281.59%589,252
Oct 17, 20241.251.281.241.261.26-0.79%1,011,668
Oct 16, 20241.261.281.241.271.270.79%619,113
Oct 15, 20241.321.321.261.261.26-3.08%445,439
Oct 14, 20241.301.321.291.301.30-347,049
Oct 11, 20241.281.311.281.301.301.56%260,003
Oct 10, 20241.301.311.271.281.28-1.54%244,403
Oct 9, 20241.301.311.291.301.30-0.76%201,047
Oct 8, 20241.301.321.281.311.311.55%305,748
Oct 7, 20241.291.311.241.291.29-0.77%612,760
Oct 4, 20241.351.371.291.301.30-1.52%987,787
Oct 3, 20241.351.371.321.321.32-2.94%636,219
Oct 2, 20241.361.391.351.361.36-404,803
Oct 1, 20241.431.441.331.361.36-4.90%1,074,737
Sep 30, 20241.401.461.401.431.43-0.69%321,759
Sep 27, 20241.451.481.401.441.44-0.69%414,485