AMMO, Inc. (POWW)
NASDAQ: POWW · Real-Time Price · USD
1.200
+0.010 (0.84%)
Nov 21, 2024, 10:40 AM EST - Market open
AMMO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.32 | 1.32 | 1.19 | 1.19 | 1.19 | -9.85% | 1,021,047 |
| Nov 19, 2024 | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | 8.20% | 750,878 |
| Nov 18, 2024 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 411,064 |
| Nov 15, 2024 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 460,321 |
| Nov 14, 2024 | 1.29 | 1.30 | 1.22 | 1.22 | 1.22 | -6.15% | 742,686 |
| Nov 13, 2024 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | - | 807,558 |
| Nov 12, 2024 | 1.34 | 1.35 | 1.28 | 1.30 | 1.30 | -2.99% | 980,548 |
| Nov 11, 2024 | 1.21 | 1.35 | 1.18 | 1.34 | 1.34 | 10.74% | 1,541,750 |
| Nov 8, 2024 | 1.24 | 1.24 | 1.16 | 1.21 | 1.21 | -0.82% | 722,706 |
| Nov 7, 2024 | 1.24 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 562,783 |
| Nov 6, 2024 | 1.28 | 1.34 | 1.18 | 1.25 | 1.25 | - | 1,278,656 |
| Nov 5, 2024 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 5.93% | 1,198,117 |
| Nov 4, 2024 | 1.10 | 1.21 | 1.10 | 1.18 | 1.18 | 7.27% | 1,166,770 |
| Nov 1, 2024 | 1.08 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 423,806 |
| Oct 31, 2024 | 1.14 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 558,229 |
| Oct 30, 2024 | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -5.08% | 409,917 |
| Oct 29, 2024 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 333,170 |
| Oct 28, 2024 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 4.31% | 523,023 |
| Oct 25, 2024 | 1.10 | 1.20 | 1.10 | 1.16 | 1.16 | 6.42% | 680,508 |
| Oct 24, 2024 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 737,779 |
| Oct 23, 2024 | 1.17 | 1.18 | 1.09 | 1.12 | 1.12 | -5.08% | 1,036,354 |
| Oct 22, 2024 | 1.24 | 1.27 | 1.17 | 1.18 | 1.18 | -4.84% | 883,542 |
| Oct 21, 2024 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -3.13% | 348,834 |
| Oct 18, 2024 | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 1.59% | 589,252 |
| Oct 17, 2024 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 1,011,668 |
| Oct 16, 2024 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 619,113 |
| Oct 15, 2024 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 445,439 |
| Oct 14, 2024 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 347,049 |
| Oct 11, 2024 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 260,003 |
| Oct 10, 2024 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 244,403 |
| Oct 9, 2024 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 201,047 |
| Oct 8, 2024 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 305,748 |
| Oct 7, 2024 | 1.29 | 1.31 | 1.24 | 1.29 | 1.29 | -0.77% | 612,760 |
| Oct 4, 2024 | 1.35 | 1.37 | 1.29 | 1.30 | 1.30 | -1.52% | 987,787 |
| Oct 3, 2024 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 636,219 |
| Oct 2, 2024 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | - | 404,803 |
| Oct 1, 2024 | 1.43 | 1.44 | 1.33 | 1.36 | 1.36 | -4.90% | 1,074,737 |
| Sep 30, 2024 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 321,759 |
| Sep 27, 2024 | 1.45 | 1.48 | 1.40 | 1.44 | 1.44 | -0.69% | 414,485 |
| Sep 26, 2024 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | 0.69% | 299,745 |
| Sep 25, 2024 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | -5.26% | 676,309 |
| Sep 24, 2024 | 1.55 | 1.60 | 1.50 | 1.52 | 1.52 | -1.94% | 512,233 |
| Sep 23, 2024 | 1.51 | 1.59 | 1.49 | 1.55 | 1.55 | 3.33% | 629,039 |
| Sep 20, 2024 | 1.49 | 1.54 | 1.47 | 1.50 | 1.50 | -1.32% | 797,948 |
| Sep 19, 2024 | 1.54 | 1.57 | 1.49 | 1.52 | 1.52 | 2.01% | 279,343 |
| Sep 18, 2024 | 1.51 | 1.55 | 1.44 | 1.49 | 1.49 | -1.97% | 432,467 |
| Sep 17, 2024 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -2.56% | 276,703 |
| Sep 16, 2024 | 1.58 | 1.58 | 1.51 | 1.56 | 1.56 | - | 304,328 |
| Sep 13, 2024 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 1.96% | 275,856 |
| Sep 12, 2024 | 1.48 | 1.56 | 1.47 | 1.53 | 1.53 | 4.79% | 388,069 |
| Sep 11, 2024 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | 1.39% | 179,321 |
| Sep 10, 2024 | 1.38 | 1.45 | 1.36 | 1.44 | 1.44 | 5.11% | 381,638 |
| Sep 9, 2024 | 1.40 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 349,523 |
| Sep 6, 2024 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 327,220 |
| Sep 5, 2024 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | - | 333,732 |
| Sep 4, 2024 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -0.69% | 378,013 |
| Sep 3, 2024 | 1.58 | 1.59 | 1.44 | 1.44 | 1.44 | -9.43% | 480,951 |
| Aug 30, 2024 | 1.61 | 1.63 | 1.54 | 1.59 | 1.59 | - | 364,104 |
| Aug 29, 2024 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 3.25% | 249,529 |
| Aug 28, 2024 | 1.50 | 1.55 | 1.49 | 1.54 | 1.54 | 2.67% | 521,414 |
| Aug 27, 2024 | 1.54 | 1.54 | 1.46 | 1.50 | 1.50 | -1.96% | 417,013 |
| Aug 26, 2024 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 680,014 |
| Aug 23, 2024 | 1.52 | 1.58 | 1.50 | 1.56 | 1.56 | 3.31% | 290,491 |
| Aug 22, 2024 | 1.50 | 1.57 | 1.50 | 1.51 | 1.51 | -0.66% | 479,973 |
| Aug 21, 2024 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | - | 163,752 |
| Aug 20, 2024 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 382,938 |
| Aug 19, 2024 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.68% | 342,755 |
| Aug 16, 2024 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | 4.20% | 419,304 |
| Aug 15, 2024 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | 3.62% | 354,319 |
| Aug 14, 2024 | 1.45 | 1.47 | 1.38 | 1.38 | 1.38 | -4.83% | 549,260 |
| Aug 13, 2024 | 1.49 | 1.49 | 1.35 | 1.45 | 1.45 | -2.36% | 1,136,477 |
| Aug 12, 2024 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -1.33% | 293,328 |
| Aug 9, 2024 | 1.50 | 1.55 | 1.44 | 1.51 | 1.51 | -7.10% | 1,006,467 |
| Aug 8, 2024 | 1.57 | 1.66 | 1.56 | 1.62 | 1.62 | 3.18% | 686,017 |
| Aug 7, 2024 | 1.60 | 1.64 | 1.56 | 1.57 | 1.57 | -0.63% | 336,954 |
| Aug 6, 2024 | 1.58 | 1.65 | 1.52 | 1.58 | 1.58 | 1.94% | 586,543 |
| Aug 5, 2024 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | -5.49% | 560,692 |
| Aug 2, 2024 | 1.70 | 1.71 | 1.62 | 1.64 | 1.64 | -6.29% | 690,594 |
| Aug 1, 2024 | 1.83 | 1.83 | 1.70 | 1.75 | 1.75 | -3.85% | 590,799 |
| Jul 31, 2024 | 1.84 | 1.89 | 1.80 | 1.82 | 1.82 | -1.62% | 546,734 |
| Jul 30, 2024 | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | -0.54% | 385,408 |
| Jul 29, 2024 | 1.92 | 1.92 | 1.83 | 1.86 | 1.86 | -2.62% | 377,622 |
| Jul 26, 2024 | 1.91 | 1.97 | 1.86 | 1.91 | 1.91 | - | 625,351 |
| Jul 25, 2024 | 1.77 | 1.91 | 1.75 | 1.91 | 1.91 | 8.52% | 879,014 |
| Jul 24, 2024 | 1.80 | 1.81 | 1.72 | 1.76 | 1.76 | -2.76% | 576,859 |
| Jul 23, 2024 | 1.72 | 1.81 | 1.71 | 1.81 | 1.81 | 4.62% | 541,650 |
| Jul 22, 2024 | 1.71 | 1.75 | 1.65 | 1.73 | 1.73 | 1.76% | 578,950 |
| Jul 19, 2024 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -2.30% | 357,107 |
| Jul 18, 2024 | 1.80 | 1.84 | 1.72 | 1.74 | 1.74 | -2.79% | 595,631 |
| Jul 17, 2024 | 1.79 | 1.91 | 1.75 | 1.79 | 1.79 | -3.24% | 908,143 |
| Jul 16, 2024 | 1.92 | 1.93 | 1.77 | 1.85 | 1.85 | -3.14% | 1,418,945 |
| Jul 15, 2024 | 1.82 | 2.05 | 1.80 | 1.91 | 1.91 | 15.06% | 5,014,969 |
| Jul 12, 2024 | 1.63 | 1.67 | 1.61 | 1.66 | 1.66 | 2.47% | 628,209 |
| Jul 11, 2024 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 3.85% | 749,403 |
| Jul 10, 2024 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 557,656 |
| Jul 9, 2024 | 1.61 | 1.63 | 1.55 | 1.59 | 1.59 | - | 650,906 |
| Jul 8, 2024 | 1.56 | 1.60 | 1.55 | 1.59 | 1.59 | 2.58% | 570,895 |
| Jul 5, 2024 | 1.60 | 1.61 | 1.55 | 1.55 | 1.55 | -2.52% | 663,706 |
| Jul 3, 2024 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 473,675 |
| Jul 2, 2024 | 1.63 | 1.65 | 1.59 | 1.62 | 1.62 | -0.61% | 653,999 |